Skip to main content

Renaissance IPO ETF (NY: IPO )

41.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.77 23.77 23.61 23.61 4,308 -0.16(-0.66%)
Feb 26, 2015 23.69 23.82 23.69 23.77 14,499 +0.09(+0.37%)
Feb 25, 2015 23.59 23.72 23.59 23.68 6,950 +0.08(+0.33%)
Feb 24, 2015 23.68 23.70 23.56 23.60 11,816 -0.03(-0.12%)
Feb 23, 2015 23.73 23.79 23.63 23.63 11,389 -0.17(-0.70%)
Feb 20, 2015 23.58 23.83 23.58 23.80 7,544 +0.06(+0.25%)
Feb 19, 2015 23.62 23.74 23.62 23.74 1,509 +0.12(+0.50%)
Feb 18, 2015 23.54 23.67 23.54 23.62 7,561 +0.07(+0.32%)
Feb 17, 2015 23.60 23.60 23.51 23.55 4,883 +0.03(+0.14%)
Feb 13, 2015 23.48 23.51 23.51 23.51 10,614 +0.09(+0.38%)
Feb 12, 2015 23.29 23.45 23.28 23.43 7,865 +0.30(+1.30%)
Feb 11, 2015 23.09 23.18 23.09 23.13 3,262 +0.21(+0.91%)
Feb 10, 2015 22.77 22.92 22.73 22.92 2,272 +0.22(+0.96%)
Feb 09, 2015 22.74 22.81 22.70 22.70 20,106 -0.10(-0.43%)
Feb 06, 2015 22.79 23.00 22.79 22.80 12,980 +0.21(+0.91%)
Feb 05, 2015 22.51 22.64 22.51 22.59 8,488 +0.19(+0.83%)
Feb 04, 2015 22.40 22.46 22.33 22.41 15,922 +0.05(+0.22%)
Feb 03, 2015 22.02 22.37 22.02 22.36 8,412 +0.69(+3.16%)
Feb 02, 2015 21.82 21.87 21.58 21.67 2,863 -0.04(-0.20%)
Jan 30, 2015 21.79 21.92 21.61 21.72 17,029 -0.22(-1.00%)
Jan 29, 2015 22.00 22.00 21.63 21.94 10,900 -0.19(-0.85%)
Jan 28, 2015 22.46 22.48 22.12 22.12 2,857 -0.39(-1.74%)
Jan 27, 2015 22.45 22.54 22.30 22.52 4,092 -0.16(-0.69%)
Jan 26, 2015 22.42 22.67 22.42 22.67 6,485 +0.24(+1.05%)
Jan 23, 2015 22.35 22.50 22.35 22.44 5,692 +0.05(+0.22%)
Jan 22, 2015 22.19 22.45 22.07 22.39 29,948 +0.33(+1.51%)
Jan 21, 2015 21.98 22.19 21.98 22.06 17,333 +0.10(+0.45%)
Jan 20, 2015 21.94 21.98 21.78 21.96 12,319 +0.08(+0.36%)
Jan 16, 2015 21.57 21.88 21.57 21.88 20,821 +0.22(+1.03%)
Jan 15, 2015 22.13 22.13 21.62 21.66 13,993 -0.48(-2.16%)
Jan 14, 2015 21.81 22.14 21.81 22.13 7,815 -0.09(-0.40%)
Jan 13, 2015 22.44 22.53 22.06 22.22 9,664 -0.05(-0.22%)
Jan 12, 2015 22.57 22.57 22.27 22.27 3,133 -0.33(-1.47%)
Jan 09, 2015 22.54 22.63 22.40 22.60 4,830 +0.04(+0.17%)
Jan 08, 2015 21.92 22.56 21.92 22.56 11,958 +0.46(+2.08%)
Jan 07, 2015 22.22 22.22 22.10 22.10 5,174 +0.04(+0.18%)
Jan 06, 2015 21.95 22.12 21.74 22.06 7,287 +0.12(+0.54%)
Jan 05, 2015 22.00 22.29 21.95 21.95 14,247 -0.31(-1.41%)
Jan 02, 2015 22.60 22.60 22.21 22.26 5,790 -0.10(-0.44%)
Dec 31, 2014 22.64 22.36 22.36 22.36 35,109 -0.11(-0.47%)
Dec 30, 2014 22.63 22.64 22.42 22.47 6,003 -0.21(-0.93%)
Dec 29, 2014 22.77 22.77 22.63 22.68 6,303 -0.08(-0.36%)
Dec 26, 2014 22.70 22.84 22.70 22.76 5,024 +0.00(+0.02%)
Dec 24, 2014 22.72 22.76 22.76 22.76 5,817 +0.11(+0.50%)
Dec 23, 2014 22.69 22.80 22.60 22.64 21,659 -0.09(-0.38%)
Dec 22, 2014 22.58 22.73 22.51 22.73 6,296 +0.15(+0.68%)
Dec 19, 2014 23.11 23.11 21.54 22.58 8,338 -0.31(-1.36%)
Dec 18, 2014 22.76 22.89 22.76 22.89 9,448 +0.42(+1.88%)
Dec 17, 2014 21.93 22.47 21.93 22.47 4,878 +0.52(+2.37%)
Dec 16, 2014 21.93 22.31 21.85 21.95 25,153 -0.17(-0.75%)
Dec 15, 2014 22.37 22.42 22.10 22.11 6,270 -0.25(-1.14%)
Dec 12, 2014 22.44 22.46 22.33 22.37 15,253 -0.07(-0.31%)
Dec 11, 2014 22.41 22.77 22.41 22.44 8,441 +0.10(+0.45%)
Dec 10, 2014 22.59 22.72 22.33 22.34 9,065 -0.43(-1.87%)
Dec 09, 2014 22.29 22.77 22.28 22.77 5,973 +0.18(+0.81%)
Dec 08, 2014 22.81 22.81 22.46 22.58 6,948 -0.30(-1.33%)
Dec 05, 2014 23.12 23.12 22.89 22.89 7,782 -0.07(-0.30%)
Dec 04, 2014 23.13 23.13 22.90 22.96 16,310 -0.18(-0.76%)
Dec 03, 2014 23.04 23.13 23.04 23.13 2,329 +0.14(+0.62%)
Dec 02, 2014 22.78 23.00 22.78 22.99 5,072 +0.21(+0.92%)
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.