Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.66 20.66 20.46 20.47 1,088 +0.01(+0.03%)
Nov 29, 2016 20.38 20.46 20.38 20.46 1,675 -0.04(-0.21%)
Nov 28, 2016 20.57 20.58 20.51 20.51 1,592 -0.17(-0.81%)
Nov 25, 2016 20.65 20.68 20.65 20.68 979 +0.08(+0.38%)
Nov 23, 2016 20.60 20.60 20.60 0 -0.06(-0.29%)
Nov 21, 2016 20.66 148 +0.11(+0.53%)
Nov 18, 2016 20.64 20.64 20.50 20.55 5,848 +0.05(+0.24%)
Nov 17, 2016 20.47 20.50 20.47 20.50 8,928 +0.12(+0.58%)
Nov 16, 2016 20.36 20.38 20.36 20.38 2,274 -0.02(-0.08%)
Nov 15, 2016 20.13 20.40 20.12 20.40 1,365 +0.24(+1.17%)
Nov 14, 2016 20.15 20.19 20.14 20.16 889 +0.04(+0.22%)
Nov 11, 2016 20.12 20.12 20.12 20.12 234 +0.02(+0.10%)
Nov 10, 2016 20.19 20.24 20.10 20.10 1,077 +0.13(+0.65%)
Nov 09, 2016 19.47 20.00 19.47 19.97 2,092 +0.20(+0.99%)
Nov 08, 2016 19.67 19.80 19.67 19.77 1,821 -0.02(-0.10%)
Nov 07, 2016 19.77 19.83 19.77 19.79 8,989 +0.39(+2.03%)
Nov 04, 2016 19.40 19.44 19.40 19.40 1,159 +0.17(+0.87%)
Nov 03, 2016 19.51 19.51 19.23 19.23 4,242 -0.45(-2.30%)
Nov 02, 2016 19.89 19.89 19.57 19.68 7,063 -0.12(-0.60%)
Nov 01, 2016 19.91 19.96 19.80 19.80 2,693 -0.12(-0.59%)
Oct 28, 2016 19.92 50 -0.23(-1.15%)
Oct 27, 2016 20.15 20.15 20.15 20.15 288 -0.14(-0.70%)
Oct 26, 2016 20.38 20.38 20.29 20.29 3,209 -0.24(-1.15%)
Oct 25, 2016 20.59 20.59 20.53 20.53 628 -0.15(-0.72%)
Oct 24, 2016 20.67 20.74 20.67 20.68 981 +0.13(+0.62%)
Oct 21, 2016 20.51 20.55 20.51 20.55 674 +0.07(+0.34%)
Oct 20, 2016 20.48 20.48 20.48 20.48 194 +0.05(+0.23%)
Oct 19, 2016 20.36 20.43 20.36 20.43 1,636 +0.09(+0.44%)
Oct 18, 2016 20.27 20.36 20.27 20.34 1,666 +0.18(+0.91%)
Oct 17, 2016 20.16 20.16 20.16 20.16 686 -0.07(-0.33%)
Oct 14, 2016 20.23 20.23 20.23 20.23 499 +0.04(+0.20%)
Oct 13, 2016 19.99 20.18 19.99 20.18 1,314 -0.09(-0.46%)
Oct 12, 2016 20.39 20.45 20.28 20.28 894 -0.05(-0.22%)
Oct 11, 2016 20.41 20.41 20.32 20.32 1,496 -0.40(-1.95%)
Oct 10, 2016 20.83 20.83 20.73 20.73 1,594 +0.15(+0.73%)
Oct 07, 2016 20.76 20.76 20.52 20.57 3,692 -0.19(-0.92%)
Oct 06, 2016 20.75 20.86 20.69 20.76 5,529 -0.05(-0.24%)
Oct 05, 2016 20.82 20.85 20.79 20.81 2,928 +0.15(+0.71%)
Oct 04, 2016 20.77 20.77 20.67 20.67 2,637 -0.04(-0.19%)
Oct 03, 2016 20.71 20.71 20.63 20.71 7,999 -0.12(-0.57%)
Sep 30, 2016 20.76 20.84 20.76 20.82 4,581 +0.18(+0.86%)
Sep 29, 2016 20.82 20.82 20.65 20.65 877 -0.28(-1.32%)
Sep 28, 2016 20.92 20.92 20.79 20.92 2,969 +0.03(+0.14%)
Sep 27, 2016 20.79 20.91 20.79 20.89 1,744 +0.20(+0.95%)
Sep 26, 2016 20.79 20.79 20.70 20.70 2,977 -0.23(-1.08%)
Sep 23, 2016 20.90 20.93 20.87 20.92 1,632 +0.00(+0.00%)
Sep 22, 2016 20.93 20.94 20.87 20.92 4,436 +0.37(+1.82%)
Sep 21, 2016 20.31 20.59 20.31 20.55 688 +0.21(+1.02%)
Sep 20, 2016 20.44 20.44 20.34 20.34 556 -0.04(-0.19%)
Sep 16, 2016 20.43 20.43 20.38 20.38 95 +0.05(+0.23%)
Sep 15, 2016 20.20 20.35 20.20 20.33 2,529 +0.21(+1.02%)
Sep 14, 2016 20.15 20.21 20.13 20.13 738 +0.06(+0.29%)
Sep 13, 2016 20.17 20.17 19.98 20.07 4,030 -0.40(-1.97%)
Sep 12, 2016 20.24 20.48 20.15 20.47 11,765 -0.36(-1.74%)
Sep 08, 2016 20.86 20.86 20.83 20.83 107 -0.03(-0.14%)
Sep 07, 2016 20.85 20.86 20.76 20.86 2,150 +0.11(+0.52%)
Sep 06, 2016 20.75 20.77 20.73 20.76 1,099 +0.04(+0.19%)
Sep 02, 2016 20.74 20.72 20.72 20.72 4,479 +0.24(+1.18%)
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.