Skip to main content

Renaissance IPO ETF (NY: IPO )

43.15 +0.43 (+1.01%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.98 24.08 23.95 23.95 2,827 -0.06(-0.27%)
Mar 30, 2015 24.02 24.06 23.89 24.01 8,544 +0.11(+0.48%)
Mar 27, 2015 23.84 23.91 23.81 23.90 5,218 +0.14(+0.58%)
Mar 26, 2015 23.69 23.81 23.68 23.76 5,981 -0.06(-0.27%)
Mar 25, 2015 24.03 24.03 23.75 23.83 2,738 -0.39(-1.60%)
Mar 24, 2015 23.92 24.21 23.92 24.21 5,645 +0.12(+0.49%)
Mar 23, 2015 24.13 24.18 24.09 24.09 2,469 -0.07(-0.28%)
Mar 20, 2015 24.23 24.26 24.16 24.16 9,593 +0.05(+0.22%)
Mar 19, 2015 24.08 24.12 24.04 24.11 11,655 +0.06(+0.27%)
Mar 18, 2015 23.68 24.12 23.68 24.05 3,405 +0.26(+1.11%)
Mar 17, 2015 23.72 23.78 23.70 23.78 1,175 +0.10(+0.41%)
Mar 16, 2015 23.57 23.68 23.57 23.68 6,287 +0.29(+1.26%)
Mar 13, 2015 23.60 23.60 23.39 23.39 2,394 -0.20(-0.83%)
Mar 12, 2015 23.42 23.58 23.42 23.58 1,736 +0.27(+1.18%)
Mar 11, 2015 23.25 23.36 23.25 23.31 5,852 +0.04(+0.19%)
Mar 10, 2015 23.45 23.45 23.21 23.27 16,231 -0.28(-1.20%)
Mar 09, 2015 23.49 23.55 23.49 23.55 7,260 +0.08(+0.34%)
Mar 06, 2015 23.58 23.75 23.47 23.47 1,679 -0.30(-1.28%)
Mar 05, 2015 23.77 23.84 23.77 23.77 2,311 +0.06(+0.25%)
Mar 04, 2015 23.56 23.75 23.51 23.71 6,738 +0.04(+0.17%)
Mar 03, 2015 23.68 23.76 23.62 23.67 5,182 -0.06(-0.25%)
Mar 02, 2015 23.63 23.73 23.57 23.73 14,550 +0.10(+0.42%)
Feb 27, 2015 23.79 23.79 23.63 23.63 4,304 -0.16(-0.66%)
Feb 26, 2015 23.71 23.84 23.71 23.79 14,486 +0.09(+0.37%)
Feb 25, 2015 23.61 23.74 23.61 23.70 6,944 +0.08(+0.33%)
Feb 24, 2015 23.70 23.72 23.58 23.62 11,806 -0.03(-0.12%)
Feb 23, 2015 23.75 23.81 23.65 23.65 11,379 -0.17(-0.70%)
Feb 20, 2015 23.60 23.85 23.60 23.82 7,537 +0.06(+0.25%)
Feb 19, 2015 23.64 23.76 23.64 23.76 1,508 +0.12(+0.50%)
Feb 18, 2015 23.57 23.69 23.57 23.64 7,555 +0.07(+0.32%)
Feb 17, 2015 23.62 23.62 23.54 23.57 4,879 +0.03(+0.14%)
Feb 13, 2015 23.50 23.54 23.54 23.54 10,605 +0.09(+0.38%)
Feb 12, 2015 23.31 23.47 23.30 23.45 7,858 +0.30(+1.29%)
Feb 11, 2015 23.11 23.20 23.11 23.15 3,260 +0.21(+0.91%)
Feb 10, 2015 22.79 22.94 22.75 22.94 2,270 +0.22(+0.96%)
Feb 09, 2015 22.76 22.83 22.72 22.72 20,088 -0.10(-0.43%)
Feb 06, 2015 22.81 23.02 22.81 22.82 12,968 +0.21(+0.91%)
Feb 05, 2015 22.53 22.66 22.53 22.61 8,481 +0.19(+0.83%)
Feb 04, 2015 22.42 22.48 22.35 22.43 15,908 +0.05(+0.22%)
Feb 03, 2015 22.04 22.39 22.04 22.38 8,404 +0.69(+3.16%)
Feb 02, 2015 21.84 21.89 21.59 21.69 2,861 -0.04(-0.20%)
Jan 30, 2015 21.81 21.94 21.63 21.74 17,014 -0.22(-1.00%)
Jan 29, 2015 22.02 22.02 21.65 21.95 10,890 -0.19(-0.85%)
Jan 28, 2015 22.48 22.50 22.14 22.14 2,855 -0.39(-1.74%)
Jan 27, 2015 22.47 22.56 22.32 22.54 4,089 -0.16(-0.69%)
Jan 26, 2015 22.44 22.69 22.44 22.69 6,479 +0.24(+1.05%)
Jan 23, 2015 22.37 22.52 22.37 22.46 5,686 +0.05(+0.22%)
Jan 22, 2015 22.21 22.47 22.09 22.41 29,921 +0.33(+1.51%)
Jan 21, 2015 22.00 22.21 22.00 22.07 17,317 +0.10(+0.45%)
Jan 20, 2015 21.96 22.00 21.80 21.98 12,309 +0.08(+0.36%)
Jan 16, 2015 21.58 21.90 21.58 21.90 20,803 +0.22(+1.03%)
Jan 15, 2015 22.15 22.15 21.64 21.67 13,981 -0.48(-2.16%)
Jan 14, 2015 21.83 22.16 21.83 22.15 7,809 -0.09(-0.40%)
Jan 13, 2015 22.46 22.55 22.07 22.24 9,655 -0.05(-0.22%)
Jan 12, 2015 22.59 22.59 22.29 22.29 3,130 -0.33(-1.47%)
Jan 09, 2015 22.56 22.65 22.42 22.62 4,826 +0.04(+0.17%)
Jan 08, 2015 21.94 22.58 21.94 22.58 11,948 +0.46(+2.08%)
Jan 07, 2015 22.24 22.24 22.12 22.12 5,169 +0.04(+0.18%)
Jan 06, 2015 21.97 22.14 21.76 22.08 7,280 +0.12(+0.54%)
Jan 05, 2015 22.02 22.31 21.97 21.97 14,235 -0.31(-1.41%)
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.