Renaissance IPO ETF (NY: IPO )

69.39 USD +0.17 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.71 24.71 24.63 24.63 1,895 -0.12(-0.50%)
May 28, 2015 24.73 24.77 24.70 24.75 2,598 +0.01(+0.05%)
May 27, 2015 24.72 24.74 24.70 24.74 1,240 +0.03(+0.12%)
May 26, 2015 24.91 24.91 24.70 24.71 3,247 -0.24(-0.96%)
May 22, 2015 24.88 24.95 24.95 24.95 5,500 +0.08(+0.34%)
May 21, 2015 24.76 24.89 24.76 24.86 2,852 +0.13(+0.51%)
May 20, 2015 24.79 24.79 24.61 24.74 4,156 +0.08(+0.33%)
May 19, 2015 24.50 24.67 24.50 24.66 2,858 +0.12(+0.48%)
May 18, 2015 24.53 24.56 24.50 24.54 3,585 -0.01(-0.04%)
May 15, 2015 24.51 24.55 24.47 24.55 5,450 +0.01(+0.04%)
May 14, 2015 24.73 24.73 24.43 24.54 2,990 +0.13(+0.53%)
May 13, 2015 24.42 24.45 24.34 24.41 3,084 +0.05(+0.19%)
May 12, 2015 24.41 24.41 24.19 24.36 5,026 -0.02(-0.06%)
May 11, 2015 24.40 24.50 24.37 24.38 7,733 -0.03(-0.12%)
May 08, 2015 24.34 24.48 24.34 24.41 11,785 +0.29(+1.19%)
May 07, 2015 24.03 24.13 23.97 24.12 8,045 +0.28(+1.18%)
May 06, 2015 23.88 23.88 23.79 23.84 7,824 +0.01(+0.04%)
May 05, 2015 24.15 24.15 23.83 23.83 3,063 -0.36(-1.47%)
May 04, 2015 24.25 24.25 24.18 24.19 5,203 +0.04(+0.16%)
May 01, 2015 24.07 24.16 24.07 24.15 1,122 +0.08(+0.34%)
Apr 30, 2015 24.39 24.39 23.92 24.07 6,361 -0.18(-0.74%)
Apr 29, 2015 24.57 24.57 24.23 24.25 30,184 -0.42(-1.70%)
Apr 28, 2015 25.26 25.26 24.60 24.67 12,749 -0.36(-1.44%)
Apr 27, 2015 25.10 25.37 25.03 25.03 5,295 -0.08(-0.32%)
Apr 24, 2015 25.04 25.20 25.04 25.11 1,297 +0.04(+0.15%)
Apr 23, 2015 24.93 25.12 24.93 25.07 2,889 +0.09(+0.37%)
Apr 22, 2015 24.87 25.02 24.87 24.98 9,503 +0.05(+0.20%)
Apr 21, 2015 24.96 24.96 24.92 24.93 1,761 +0.11(+0.46%)
Apr 20, 2015 24.90 24.90 24.75 24.82 8,409 +0.15(+0.59%)
Apr 17, 2015 25.01 25.01 24.66 24.67 8,470 -0.44(-1.77%)
Apr 16, 2015 25.12 25.13 25.00 25.11 8,369 +0.05(+0.22%)
Apr 15, 2015 25.05 25.12 24.99 25.06 8,673 +0.24(+0.97%)
Apr 14, 2015 24.85 24.85 24.72 24.82 888 -0.07(-0.28%)
Apr 13, 2015 25.02 25.04 24.87 24.89 3,727 -0.00(-0.00%)
Apr 10, 2015 24.88 24.89 24.84 24.89 1,997 +0.00(+0.00%)
Apr 09, 2015 24.99 25.00 24.80 24.89 5,368 -0.01(-0.04%)
Apr 08, 2015 24.88 24.90 24.81 24.90 1,634 +0.30(+1.22%)
Apr 07, 2015 24.39 24.72 24.39 24.60 10,409 +0.14(+0.57%)
Apr 06, 2015 24.28 24.51 24.28 24.46 6,999 +0.15(+0.62%)
Apr 02, 2015 24.27 24.31 24.31 24.31 2,400 +0.09(+0.37%)
Apr 01, 2015 24.36 24.38 24.22 24.22 2,629 -0.20(-0.82%)
Mar 31, 2015 24.45 24.55 24.42 24.42 2,773 -0.07(-0.27%)
Mar 30, 2015 24.49 24.53 24.36 24.49 8,379 +0.12(+0.48%)
Mar 27, 2015 24.31 24.38 24.28 24.37 5,118 +0.14(+0.58%)
Mar 26, 2015 24.16 24.28 24.15 24.23 5,866 -0.07(-0.27%)
Mar 25, 2015 24.51 24.51 24.22 24.30 2,686 -0.39(-1.60%)
Mar 24, 2015 24.39 24.69 24.39 24.69 5,536 +0.12(+0.49%)
Mar 23, 2015 24.60 24.66 24.57 24.57 2,422 -0.07(-0.28%)
Mar 20, 2015 24.70 24.74 24.64 24.64 9,408 +0.05(+0.22%)
Mar 19, 2015 24.55 24.60 24.51 24.59 11,430 +0.07(+0.27%)
Mar 18, 2015 24.15 24.60 24.15 24.52 3,340 +0.27(+1.11%)
Mar 17, 2015 24.19 24.25 24.17 24.25 1,153 +0.10(+0.41%)
Mar 16, 2015 24.03 24.15 24.03 24.15 6,166 +0.30(+1.26%)
Mar 13, 2015 24.07 24.07 23.85 23.85 2,348 -0.20(-0.83%)
Mar 12, 2015 23.88 24.05 23.88 24.05 1,703 +0.28(+1.18%)
Mar 11, 2015 23.71 23.82 23.71 23.77 5,739 +0.04(+0.19%)
Mar 10, 2015 23.91 23.91 23.67 23.73 15,918 -0.29(-1.20%)
Mar 09, 2015 23.95 24.01 23.95 24.01 7,120 +0.08(+0.34%)
Mar 06, 2015 24.05 24.22 23.93 23.93 1,647 -0.31(-1.28%)
Mar 05, 2015 24.24 24.31 24.24 24.24 2,267 +0.06(+0.25%)
Mar 04, 2015 24.02 24.22 23.97 24.18 6,608 +0.04(+0.17%)
Mar 03, 2015 24.15 24.23 24.09 24.14 5,082 -0.06(-0.25%)
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.