Skip to main content

Renaissance IPO ETF (NY: IPO )

36.45 +0.70 (+1.96%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.11 20.20 20.11 20.20 3,976 +0.14(+0.70%)
May 27, 2016 20.00 20.06 20.06 20.06 500 +0.20(+1.03%)
May 26, 2016 19.85 19.86 19.85 19.86 1,140 +0.06(+0.30%)
May 25, 2016 19.86 19.86 19.77 19.80 2,057 -0.08(-0.43%)
May 24, 2016 19.83 19.91 19.83 19.88 1,322 +0.22(+1.12%)
May 23, 2016 19.63 19.66 19.62 19.66 1,202 +0.06(+0.28%)
May 20, 2016 19.55 19.60 19.53 19.60 478 +0.24(+1.26%)
May 19, 2016 19.21 19.36 19.21 19.36 672 -0.03(-0.15%)
May 18, 2016 19.39 19.39 19.39 19.39 460 +0.06(+0.33%)
May 17, 2016 19.51 19.51 19.32 19.33 2,639 -0.09(-0.48%)
May 16, 2016 19.34 19.44 19.34 19.42 7,466 +0.26(+1.35%)
May 13, 2016 19.24 19.29 19.16 19.16 8,853 -0.06(-0.31%)
May 12, 2016 19.25 19.52 19.22 19.22 5,791 -0.26(-1.34%)
May 11, 2016 19.58 19.58 19.48 19.48 549 -0.14(-0.72%)
May 10, 2016 19.39 19.62 19.39 19.62 816 +0.23(+1.20%)
May 09, 2016 19.30 19.39 19.23 19.39 26,417 -0.03(-0.14%)
May 06, 2016 19.41 19.42 19.41 19.42 352 -0.02(-0.12%)
May 05, 2016 19.52 19.52 19.35 19.44 4,570 -0.00(-0.00%)
May 04, 2016 19.55 19.55 19.36 19.44 4,506 -0.23(-1.17%)
May 03, 2016 19.87 19.87 19.61 19.67 4,470 -0.37(-1.84%)
May 02, 2016 20.01 20.04 20.01 20.04 2,016 +0.07(+0.34%)
Apr 29, 2016 19.90 19.97 19.83 19.97 1,864 -0.32(-1.55%)
Apr 28, 2016 20.25 20.29 20.25 20.29 3,082 +0.06(+0.30%)
Apr 27, 2016 20.17 20.22 20.05 20.22 493 +0.12(+0.60%)
Apr 26, 2016 20.16 20.16 20.10 20.11 972 +0.01(+0.05%)
Apr 25, 2016 20.31 20.31 20.08 20.09 1,954 -0.16(-0.79%)
Apr 22, 2016 20.21 20.25 20.19 20.25 1,493 +0.04(+0.22%)
Apr 21, 2016 20.29 20.38 20.21 20.21 14,338 -0.07(-0.35%)
Apr 20, 2016 20.14 20.36 20.12 20.28 2,581 +0.19(+0.95%)
Apr 19, 2016 20.15 20.15 20.02 20.09 3,841 +0.09(+0.43%)
Apr 18, 2016 19.76 20.00 19.76 20.00 2,372 +0.06(+0.30%)
Apr 15, 2016 19.95 19.95 19.95 19.95 1,100 -0.01(-0.03%)
Apr 14, 2016 19.97 19.97 19.93 19.95 5,941 +0.07(+0.36%)
Apr 13, 2016 19.59 19.88 19.59 19.88 2,747 +0.43(+2.21%)
Apr 12, 2016 19.27 19.45 19.27 19.45 496 +0.09(+0.45%)
Apr 11, 2016 19.42 19.42 19.33 19.36 4,242 +0.14(+0.74%)
Apr 08, 2016 19.30 19.30 19.22 19.22 1,438 +0.03(+0.16%)
Apr 07, 2016 19.35 19.35 19.19 19.19 1,039 -0.21(-1.08%)
Apr 06, 2016 19.15 19.45 19.15 19.40 4,380 +0.34(+1.78%)
Apr 05, 2016 19.18 19.18 19.06 19.06 643 -0.31(-1.60%)
Apr 04, 2016 19.40 19.50 19.37 19.37 2,090 -0.03(-0.17%)
Apr 01, 2016 19.24 19.40 19.24 19.40 2,113 +0.12(+0.64%)
Mar 31, 2016 19.31 19.31 19.28 19.28 661 +0.12(+0.65%)
Mar 30, 2016 19.20 19.22 19.16 19.16 3,949 +0.09(+0.45%)
Mar 29, 2016 18.81 19.07 18.68 19.07 5,165 +0.32(+1.70%)
Mar 28, 2016 18.76 18.78 18.69 18.75 2,148 +0.11(+0.59%)
Mar 24, 2016 18.64 18.64 18.64 18.64 100 -0.14(-0.75%)
Mar 23, 2016 19.17 19.17 18.78 18.78 2,517 -0.35(-1.85%)
Mar 22, 2016 18.95 19.13 18.95 19.13 1,000 +0.07(+0.39%)
Mar 21, 2016 19.12 19.15 19.02 19.06 4,794 +0.12(+0.62%)
Mar 18, 2016 18.98 19.00 18.94 18.94 651 +0.10(+0.55%)
Mar 17, 2016 18.67 18.84 18.61 18.84 6,513 +0.17(+0.91%)
Mar 16, 2016 18.56 18.70 18.54 18.67 1,058 +0.18(+0.95%)
Mar 15, 2016 18.45 18.50 18.45 18.50 701 -0.30(-1.61%)
Mar 14, 2016 18.75 18.85 18.71 18.80 2,501 -0.12(-0.65%)
Mar 11, 2016 18.79 18.92 18.79 18.92 1,401 +0.49(+2.66%)
Mar 10, 2016 18.57 18.57 18.43 18.43 558 -0.05(-0.27%)
Mar 09, 2016 18.47 18.48 18.31 18.48 8,303 +0.07(+0.38%)
Mar 08, 2016 18.61 18.61 18.41 18.41 4,120 -0.42(-2.21%)
Mar 07, 2016 18.62 18.93 18.62 18.83 2,200 +0.06(+0.30%)
Mar 04, 2016 18.64 18.64 18.64 18.77 743 +0.22(+1.19%)
Mar 03, 2016 18.55 18.55 18.55 18.55 300 -0.02(-0.11%)
Mar 02, 2016 18.32 18.57 18.32 18.57 934 +0.31(+1.69%)
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.