Skip to main content

Renaissance IPO ETF (NY: IPO )

41.79 +0.44 (+1.06%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.93 24.93 24.77 24.80 4,158 +0.11(+0.44%)
Jun 29, 2017 25.06 25.06 24.60 24.70 9,368 -0.37(-1.46%)
Jun 28, 2017 24.89 25.06 24.77 25.06 13,144 +0.31(+1.24%)
Jun 27, 2017 25.16 25.16 24.76 24.76 16,231 -0.25(-0.99%)
Jun 26, 2017 25.17 25.17 24.95 25.00 6,431 +0.03(+0.12%)
Jun 23, 2017 24.83 24.98 24.83 24.97 5,690 -0.01(-0.03%)
Jun 22, 2017 24.88 24.98 24.88 24.98 640 +0.16(+0.63%)
Jun 21, 2017 24.85 24.85 24.82 24.82 704 -0.04(-0.16%)
Jun 20, 2017 25.04 25.11 24.86 24.86 7,702 -0.31(-1.22%)
Jun 19, 2017 25.08 25.17 25.08 25.17 4,453 +0.42(+1.68%)
Jun 16, 2017 24.73 24.76 24.64 24.76 2,749 -0.07(-0.28%)
Jun 15, 2017 24.57 24.82 24.49 24.82 8,135 -0.11(-0.45%)
Jun 14, 2017 25.18 25.18 24.94 24.94 3,681 -0.06(-0.24%)
Jun 13, 2017 25.00 25.06 24.88 25.00 9,355 +0.20(+0.80%)
Jun 12, 2017 24.83 24.83 24.80 24.80 1,719 -0.30(-1.20%)
Jun 09, 2017 25.55 25.62 25.01 25.10 3,867 -0.33(-1.30%)
Jun 08, 2017 25.39 25.43 25.35 25.43 2,341 +0.04(+0.16%)
Jun 07, 2017 25.41 25.47 25.36 25.39 1,467 -0.08(-0.33%)
Jun 06, 2017 25.39 25.51 25.39 25.48 3,073 +0.06(+0.25%)
Jun 05, 2017 25.45 25.45 25.32 25.41 7,854 -0.09(-0.35%)
Jun 02, 2017 25.48 25.50 25.48 25.50 420 +0.17(+0.66%)
Jun 01, 2017 25.14 25.33 25.04 25.33 5,157 +0.49(+1.99%)
May 31, 2017 24.67 24.84 24.67 24.84 1,180 +0.06(+0.24%)
May 30, 2017 25.04 25.04 24.77 24.78 6,222 -0.08(-0.32%)
May 26, 2017 24.82 24.92 24.82 24.86 9,211 +0.04(+0.16%)
May 25, 2017 24.65 24.83 24.65 24.82 2,573 +0.08(+0.32%)
May 24, 2017 24.65 24.74 24.61 24.74 5,440 +0.21(+0.84%)
May 23, 2017 24.51 24.57 24.51 24.53 996 +0.02(+0.06%)
May 22, 2017 24.41 24.52 24.41 24.52 987 +0.20(+0.83%)
May 19, 2017 24.31 24.39 24.29 24.32 5,179 +0.10(+0.42%)
May 18, 2017 23.96 24.21 23.83 24.21 6,348 +0.07(+0.27%)
May 17, 2017 24.36 24.36 24.14 24.15 4,949 -0.54(-2.19%)
May 16, 2017 24.72 24.72 24.61 24.69 5,446 -0.02(-0.08%)
May 15, 2017 24.67 24.78 24.63 24.71 10,275 +0.38(+1.58%)
May 12, 2017 24.25 24.39 24.25 24.33 3,917 +0.05(+0.22%)
May 11, 2017 24.44 24.44 24.08 24.27 4,985 -0.32(-1.30%)
May 10, 2017 24.49 24.62 24.40 24.59 8,236 +0.16(+0.65%)
May 09, 2017 24.53 24.53 24.40 24.43 2,502 +0.11(+0.46%)
May 08, 2017 24.54 24.54 24.24 24.32 5,612 +0.07(+0.27%)
May 05, 2017 24.01 24.26 24.01 24.26 4,540 +0.33(+1.38%)
May 04, 2017 23.87 23.93 23.84 23.93 2,478 +0.36(+1.53%)
May 03, 2017 23.80 23.80 23.47 23.57 6,561 -0.27(-1.11%)
May 02, 2017 23.73 23.83 23.70 23.83 5,374 +0.17(+0.71%)
May 01, 2017 23.54 23.68 23.49 23.66 17,855 +0.18(+0.75%)
Apr 28, 2017 23.44 23.51 23.44 23.49 2,253 -0.01(-0.06%)
Apr 27, 2017 23.51 23.57 23.45 23.50 2,791 +0.07(+0.31%)
Apr 26, 2017 23.32 23.44 23.32 23.43 1,649 +0.09(+0.38%)
Apr 25, 2017 23.12 23.40 23.12 23.34 2,793 +0.15(+0.64%)
Apr 24, 2017 23.19 23.19 23.08 23.19 3,935 +0.26(+1.15%)
Apr 21, 2017 22.96 22.96 22.93 22.93 2,025 -0.04(-0.16%)
Apr 20, 2017 22.89 22.97 22.89 22.96 4,218 +0.23(+1.00%)
Apr 19, 2017 22.70 22.80 22.70 22.74 2,628 +0.21(+0.92%)
Apr 18, 2017 22.56 22.59 22.46 22.53 1,298 +0.03(+0.13%)
Apr 17, 2017 22.33 22.50 22.32 22.50 3,608 +0.19(+0.87%)
Apr 13, 2017 22.47 22.47 22.31 22.31 2,624 -0.14(-0.64%)
Apr 11, 2017 22.45 82 -0.08(-0.36%)
Apr 10, 2017 22.59 22.59 22.53 22.53 4,456 +0.07(+0.31%)
Apr 07, 2017 22.29 22.46 22.29 22.46 603 +0.04(+0.18%)
Apr 06, 2017 22.37 22.44 22.27 22.42 2,394 +0.07(+0.34%)
Apr 05, 2017 22.59 22.59 22.35 22.35 674 -0.29(-1.29%)
Apr 04, 2017 22.63 22.64 22.63 22.64 429 +0.02(+0.08%)
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.