Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.04 22.09 21.86 21.92 13,085 -0.43(-1.93%)
Jul 30, 2014 22.39 22.49 22.31 22.35 24,434 +0.45(+2.06%)
Jul 29, 2014 21.94 21.99 21.89 21.90 6,301 +0.02(+0.09%)
Jul 28, 2014 21.88 21.90 21.73 21.88 21,845 -0.08(-0.36%)
Jul 25, 2014 22.03 22.05 21.92 21.96 8,429 -0.12(-0.54%)
Jul 24, 2014 22.04 22.11 22.00 22.08 12,091 +0.17(+0.77%)
Jul 23, 2014 21.91 21.97 21.88 21.91 16,108 +0.01(+0.04%)
Jul 22, 2014 21.84 22.00 21.84 21.90 9,202 +0.12(+0.54%)
Jul 21, 2014 21.55 21.80 21.55 21.78 20,473 +0.14(+0.63%)
Jul 18, 2014 21.39 21.65 21.39 21.64 5,953 +0.28(+1.33%)
Jul 17, 2014 21.64 21.65 21.36 21.36 6,547 -0.30(-1.40%)
Jul 16, 2014 21.60 21.71 21.60 21.66 3,940 +0.08(+0.36%)
Jul 15, 2014 21.91 21.91 21.56 21.58 2,788 -0.23(-1.04%)
Jul 14, 2014 21.79 21.91 21.79 21.81 5,191 +0.09(+0.43%)
Jul 11, 2014 21.70 21.72 21.67 21.72 6,966 -0.00(-0.02%)
Jul 10, 2014 21.57 21.78 21.33 21.72 5,931 -0.09(-0.40%)
Jul 09, 2014 21.88 21.88 21.71 21.81 7,842 +0.11(+0.50%)
Jul 08, 2014 22.16 22.16 21.59 21.70 20,209 -0.53(-2.37%)
Jul 07, 2014 22.49 22.49 22.21 22.23 24,287 -0.35(-1.54%)
Jul 03, 2014 22.62 22.57 22.57 22.57 10,605 +0.02(+0.09%)
Jul 02, 2014 22.77 22.77 22.56 22.56 5,499 -0.09(-0.40%)
Jul 01, 2014 22.54 22.75 22.54 22.65 10,825 +0.19(+0.84%)
Jun 30, 2014 22.28 22.52 22.28 22.46 7,912 +0.12(+0.52%)
Jun 27, 2014 22.40 22.41 22.34 22.34 9,562 -0.03(-0.12%)
Jun 26, 2014 22.37 22.37 22.13 22.37 9,870 +0.17(+0.75%)
Jun 25, 2014 22.09 22.22 22.05 22.20 6,659 +0.14(+0.62%)
Jun 24, 2014 22.32 22.33 22.00 22.06 19,036 -0.22(-0.97%)
Jun 23, 2014 22.11 22.28 22.11 22.28 16,000 +0.17(+0.75%)
Jun 20, 2014 22.05 22.12 22.01 22.11 5,668 -0.01(-0.03%)
Jun 19, 2014 22.26 22.26 22.06 22.12 6,903 -0.06(-0.27%)
Jun 18, 2014 21.99 22.18 21.98 22.18 14,452 +0.15(+0.70%)
Jun 17, 2014 21.84 22.05 21.84 22.03 7,257 +0.20(+0.90%)
Jun 16, 2014 21.72 21.83 21.72 21.83 9,512 +0.13(+0.59%)
Jun 13, 2014 21.62 21.75 21.53 21.70 11,619 +0.08(+0.36%)
Jun 12, 2014 21.71 21.76 21.62 21.62 8,793 -0.03(-0.14%)
Jun 11, 2014 21.57 21.65 21.57 21.65 10,942 +0.01(+0.05%)
Jun 10, 2014 21.51 21.65 21.50 21.64 8,320 +0.23(+1.05%)
Jun 06, 2014 21.36 21.43 21.29 21.42 14,378 +0.11(+0.53%)
Jun 05, 2014 21.22 21.39 21.12 21.30 5,279 +0.18(+0.83%)
Jun 04, 2014 20.88 21.13 20.87 21.13 4,761 +0.18(+0.84%)
Jun 03, 2014 20.76 20.95 20.76 20.95 7,414 +0.05(+0.25%)
Jun 02, 2014 20.97 20.97 20.79 20.90 8,303 -0.03(-0.12%)
May 30, 2014 21.06 21.07 20.88 20.93 2,622 -0.16(-0.74%)
May 29, 2014 21.17 21.21 21.05 21.08 3,982 -0.00(-0.00%)
May 28, 2014 21.08 21.09 20.95 21.09 8,039 +0.05(+0.22%)
May 27, 2014 20.89 21.04 20.89 21.04 9,841 +0.24(+1.15%)
May 23, 2014 20.68 20.80 20.80 20.80 8,055 +0.06(+0.28%)
May 22, 2014 20.52 20.76 20.52 20.74 8,963 +0.16(+0.76%)
May 21, 2014 20.57 20.58 20.48 20.58 14,680 +0.12(+0.60%)
May 20, 2014 20.48 20.57 20.45 20.46 4,965 -0.11(-0.55%)
May 19, 2014 20.50 20.59 20.48 20.57 6,617 +0.17(+0.82%)
May 16, 2014 20.24 20.42 20.18 20.41 8,136 +0.14(+0.68%)
May 15, 2014 20.12 20.28 20.03 20.27 13,001 -0.21(-1.01%)
May 14, 2014 20.58 20.58 20.43 20.48 4,472 -0.10(-0.48%)
May 13, 2014 20.65 20.74 20.57 20.57 12,688 -0.13(-0.63%)
May 12, 2014 20.32 20.72 20.32 20.70 16,892 +0.54(+2.68%)
May 09, 2014 20.31 20.31 20.09 20.16 6,892 -0.03(-0.15%)
May 08, 2014 20.28 20.58 20.17 20.19 12,066 -0.11(-0.53%)
May 07, 2014 20.68 20.68 20.07 20.30 26,159 -0.38(-1.85%)
May 06, 2014 20.88 20.99 20.68 20.68 14,499 -0.31(-1.49%)
May 05, 2014 20.90 21.01 20.79 21.00 11,243 -0.03(-0.14%)
May 02, 2014 20.98 21.10 20.98 21.03 23,626 +0.03(+0.14%)
May 01, 2014 20.95 21.13 20.95 21.00 8,235 +0.19(+0.90%)
Apr 30, 2014 20.64 20.81 20.57 20.81 12,132 +0.01(+0.04%)
Apr 29, 2014 20.51 20.80 20.51 20.80 3,780 +0.28(+1.38%)
Apr 28, 2014 20.78 20.80 20.19 20.52 17,245 -0.19(-0.93%)
Apr 25, 2014 20.98 21.00 20.62 20.71 22,244 -0.42(-2.00%)
Apr 24, 2014 21.25 21.25 20.94 21.13 11,370 -0.16(-0.74%)
Apr 23, 2014 21.63 21.63 21.26 21.29 8,545 -0.27(-1.27%)
Apr 22, 2014 21.38 21.65 21.38 21.56 6,657 +0.36(+1.71%)
Apr 21, 2014 21.15 21.22 21.02 21.20 9,380 +0.05(+0.23%)
Apr 17, 2014 20.98 21.15 21.15 21.15 4,690 +0.15(+0.73%)
Apr 16, 2014 20.90 21.02 20.82 21.00 11,880 +0.24(+1.15%)
Apr 15, 2014 20.63 20.82 20.18 20.76 25,417 +0.17(+0.81%)
Apr 14, 2014 20.40 20.79 20.40 20.59 15,026 +0.15(+0.72%)
Apr 11, 2014 20.59 20.78 20.42 20.45 34,264 -0.34(-1.65%)
Apr 10, 2014 21.48 21.50 20.67 20.79 17,952 -0.69(-3.20%)
Apr 09, 2014 21.13 21.52 21.11 21.48 9,529 +0.50(+2.38%)
Apr 08, 2014 20.83 21.07 20.78 20.98 22,082 +0.19(+0.90%)
Apr 07, 2014 21.10 21.22 20.64 20.79 51,540 -0.41(-1.94%)
Apr 04, 2014 21.82 21.84 21.14 21.20 54,504 -0.46(-2.13%)
Apr 03, 2014 22.12 22.12 21.62 21.66 20,422 -0.57(-2.56%)
Apr 02, 2014 22.44 22.44 22.11 22.23 10,731 -0.08(-0.35%)
Apr 01, 2014 21.99 22.31 21.99 22.31 7,255 +0.44(+2.02%)
Mar 31, 2014 21.84 21.91 21.82 21.87 9,823 +0.12(+0.57%)
Mar 28, 2014 21.75 21.94 21.71 21.74 10,102 +0.09(+0.42%)
Mar 27, 2014 21.62 21.75 21.42 21.65 49,268 -0.01(-0.05%)
Mar 26, 2014 22.26 22.26 21.66 21.66 88,983 -0.41(-1.87%)
Mar 25, 2014 22.31 22.31 21.93 22.07 29,958 +0.04(+0.18%)
Mar 24, 2014 22.62 22.75 21.85 22.04 62,642 -0.45(-2.00%)
Mar 21, 2014 22.80 22.80 22.44 22.49 61,058 -0.19(-0.83%)
Mar 20, 2014 22.66 22.77 22.57 22.67 59,882 -0.05(-0.22%)
Mar 19, 2014 23.00 23.00 22.64 22.72 28,380 -0.11(-0.47%)
Mar 18, 2014 22.78 22.94 22.72 22.83 26,262 +0.15(+0.65%)
Mar 17, 2014 22.65 22.73 22.56 22.68 33,879 +0.15(+0.65%)
Mar 14, 2014 22.47 22.59 22.43 22.54 15,652 +0.01(+0.04%)
Mar 13, 2014 23.01 23.01 22.46 22.53 20,559 -0.34(-1.50%)
Mar 12, 2014 22.82 22.87 22.59 22.87 15,430 +0.07(+0.30%)
Mar 11, 2014 23.13 23.17 22.80 22.80 33,216 -0.18(-0.77%)
Mar 10, 2014 23.09 23.09 22.85 22.98 12,809 -0.05(-0.21%)
Mar 07, 2014 23.24 23.24 22.97 23.03 14,434 -0.18(-0.76%)
Mar 06, 2014 23.27 23.35 23.15 23.20 28,391 -0.03(-0.12%)
Mar 05, 2014 23.24 23.24 23.16 23.23 23,473 +0.07(+0.30%)
Mar 04, 2014 23.19 23.25 23.09 23.16 42,623 +0.29(+1.29%)
Mar 03, 2014 23.14 23.14 22.71 22.87 31,879 -0.24(-1.02%)
Feb 28, 2014 23.29 23.33 22.85 23.10 84,600 -0.08(-0.34%)
Feb 27, 2014 22.96 23.18 22.93 23.18 31,794 +0.35(+1.55%)
Feb 26, 2014 22.81 22.96 22.75 22.83 20,412 +0.15(+0.65%)
Feb 25, 2014 22.77 22.78 22.62 22.68 34,760 -0.02(-0.09%)
Feb 24, 2014 22.76 22.85 22.49 22.70 41,366 +0.22(+0.96%)
Feb 21, 2014 22.57 22.57 22.38 22.49 19,679 +0.01(+0.04%)
Feb 20, 2014 22.24 22.51 22.18 22.48 30,960 +0.16(+0.70%)
Feb 19, 2014 22.40 22.44 22.27 22.32 20,109 -0.11(-0.47%)
Feb 18, 2014 22.35 22.47 22.34 22.43 41,876 +0.12(+0.52%)
Feb 14, 2014 22.27 22.31 22.31 22.31 12,542 +0.12(+0.53%)
Feb 13, 2014 21.82 22.22 21.77 22.19 12,755 +0.35(+1.62%)
Feb 12, 2014 21.84 21.90 21.79 21.84 11,760 +0.10(+0.45%)
Feb 11, 2014 21.64 21.79 21.54 21.74 11,488 +0.11(+0.53%)
Feb 10, 2014 21.69 21.69 21.54 21.63 18,796 +0.01(+0.06%)
Feb 07, 2014 21.47 21.61 21.37 21.61 8,557 +0.41(+1.93%)
Feb 06, 2014 21.08 21.23 21.08 21.20 6,428 +0.05(+0.24%)
Feb 05, 2014 21.23 21.25 20.93 21.15 33,599 -0.10(-0.48%)
Feb 04, 2014 21.18 21.27 21.18 21.25 4,608 +0.23(+1.09%)
Feb 03, 2014 21.54 21.54 20.91 21.03 56,499 -0.44(-2.06%)
Jan 31, 2014 21.34 21.55 21.25 21.47 27,001 -0.03(-0.14%)
Jan 30, 2014 21.10 21.63 21.10 21.50 11,609 +0.66(+3.15%)
Jan 29, 2014 21.00 21.10 20.80 20.84 23,328 -0.35(-1.65%)
Jan 28, 2014 20.90 21.19 20.90 21.19 14,828 +0.27(+1.30%)
Jan 27, 2014 21.09 21.19 20.65 20.92 29,913 -0.20(-0.97%)
Jan 24, 2014 21.54 21.54 21.11 21.12 32,887 -0.53(-2.46%)
Jan 23, 2014 21.76 21.76 21.54 21.65 19,221 -0.14(-0.65%)
Jan 22, 2014 21.69 21.84 21.69 21.80 7,249 +0.06(+0.30%)
Jan 21, 2014 21.72 21.88 21.62 21.73 14,929 +0.08(+0.36%)
Jan 17, 2014 21.92 21.65 21.65 21.65 14,174 -0.20(-0.90%)
Jan 16, 2014 21.76 21.89 21.69 21.85 20,249 +0.13(+0.59%)
Jan 15, 2014 21.56 21.74 21.59 21.72 22,468 +0.16(+0.74%)
Jan 14, 2014 21.30 21.56 21.30 21.56 5,309 +0.34(+1.61%)
Jan 13, 2014 21.62 21.62 21.15 21.22 22,461 -0.41(-1.89%)
Jan 10, 2014 21.60 21.65 21.48 21.63 20,045 +0.18(+0.82%)
Jan 09, 2014 21.64 21.67 21.38 21.46 10,190 -0.07(-0.32%)
Jan 08, 2014 21.67 21.67 21.50 21.53 10,343 -0.09(-0.41%)
Jan 07, 2014 21.43 21.69 21.43 21.61 28,589 +0.15(+0.68%)
Jan 06, 2014 21.44 21.47 21.39 21.47 17,709 +0.03(+0.14%)
Jan 03, 2014 21.43 21.49 21.33 21.44 11,566 +0.10(+0.45%)
Jan 02, 2014 21.48 21.48 21.24 21.34 12,333 -0.10(-0.45%)
Dec 31, 2013 21.35 21.44 21.44 21.44 8,463 +0.21(+0.97%)
Dec 30, 2013 21.24 21.32 21.18 21.23 23,918 -0.13(-0.60%)
Dec 27, 2013 21.48 21.52 21.36 21.36 17,258 -0.19(-0.86%)
Dec 26, 2013 21.56 21.56 21.43 21.55 8,839 +0.11(+0.53%)
Dec 24, 2013 21.51 21.51 21.30 21.43 9,461 +0.06(+0.29%)
Dec 23, 2013 21.22 21.37 21.17 21.37 15,810 +0.34(+1.60%)
Dec 20, 2013 20.94 21.03 20.91 21.03 46,368 +0.11(+0.52%)
Dec 19, 2013 20.91 21.03 20.87 20.92 53,799 -0.16(-0.77%)
Dec 18, 2013 20.82 21.08 20.66 21.08 21,380 +0.27(+1.32%)
Dec 17, 2013 20.78 20.85 20.64 20.81 7,078 +0.04(+0.19%)
Dec 16, 2013 20.62 20.77 20.62 20.77 13,821 +0.15(+0.71%)
Dec 13, 2013 20.49 20.62 20.44 20.62 50,503 +0.21(+1.00%)
Dec 12, 2013 20.26 20.44 20.21 20.42 24,584 +0.21(+1.02%)
Dec 11, 2013 20.59 20.59 20.17 20.21 49,091 -0.36(-1.74%)
Dec 10, 2013 20.39 20.59 20.39 20.57 22,136 +0.18(+0.89%)
Dec 09, 2013 20.31 20.39 20.28 20.39 13,703 +0.12(+0.58%)
Dec 06, 2013 20.31 20.39 20.22 20.27 19,686 -0.02(-0.10%)
Dec 05, 2013 20.18 20.35 20.16 20.29 18,595 +0.09(+0.44%)
Dec 04, 2013 20.09 20.24 20.00 20.20 12,311 +0.11(+0.54%)
Dec 03, 2013 20.27 20.27 20.08 20.09 20,374 -0.17(-0.83%)
Dec 02, 2013 20.35 20.41 20.26 20.26 10,231 -0.14(-0.67%)
Nov 29, 2013 20.40 20.44 20.40 20.40 6,593 +0.01(+0.05%)
Nov 27, 2013 20.30 20.39 20.30 20.39 19,158 +0.12(+0.58%)
Nov 26, 2013 20.10 20.35 20.10 20.27 18,177 +0.22(+1.08%)
Nov 25, 2013 20.21 20.21 19.98 20.05 49,790 -0.16(-0.78%)
Nov 22, 2013 20.06 20.23 20.06 20.21 42,338 +0.22(+1.08%)
Nov 21, 2013 19.87 20.03 19.84 20.00 19,986 +0.25(+1.24%)
Nov 20, 2013 19.82 19.91 19.67 19.75 20,337 -0.05(-0.25%)
Nov 19, 2013 19.94 20.01 19.72 19.80 34,809 -0.15(-0.73%)
Nov 18, 2013 20.42 20.42 19.92 19.95 46,890 -0.44(-2.16%)
Nov 15, 2013 20.20 20.39 20.20 20.39 33,496 +0.19(+0.92%)
Nov 14, 2013 20.05 20.20 20.05 20.20 22,949 +0.43(+2.18%)
Nov 12, 2013 19.71 19.82 19.70 19.77 17,587 +0.01(+0.05%)
Nov 11, 2013 19.82 19.82 19.72 19.76 12,191 +0.05(+0.27%)
Nov 08, 2013 19.52 19.77 19.52 19.71 35,084 +0.21(+1.08%)
Nov 07, 2013 20.10 20.10 19.49 19.50 77,259 -0.55(-2.74%)
Nov 06, 2013 20.20 20.22 19.96 20.04 104,468 -0.04(-0.21%)
Nov 05, 2013 19.94 20.11 19.86 20.09 83,914 +0.10(+0.51%)
Nov 04, 2013 19.91 19.99 19.81 19.99 36,608 +0.22(+1.09%)
Nov 01, 2013 19.87 19.98 19.72 19.77 25,428 -0.14(-0.69%)
Oct 31, 2013 19.91 20.01 19.66 19.91 41,952 -0.04(-0.20%)
Oct 30, 2013 19.97 20.06 19.86 19.95 82,759 -0.04(-0.20%)
Oct 29, 2013 20.16 20.16 19.91 19.99 169,585 -0.07(-0.34%)
Oct 28, 2013 20.35 20.35 19.96 20.05 54,345 -0.23(-1.11%)
Oct 25, 2013 20.48 20.48 20.18 20.28 38,087 -0.07(-0.34%)
Oct 24, 2013 20.25 20.35 20.15 20.35 61,329 +0.25(+1.22%)
Oct 23, 2013 20.30 20.30 20.03 20.10 244,387 -0.16(-0.77%)
Oct 22, 2013 20.38 20.69 20.07 20.26 124,941 +0.03(+0.16%)
Oct 21, 2013 21.17 21.17 20.12 20.23 169,927 -0.09(-0.45%)
Oct 18, 2013 20.25 20.35 20.15 20.32 164,331 +0.28(+1.42%)
Oct 17, 2013 19.86 20.07 19.82 20.03 256,866 +0.09(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.