Skip to main content

Renaissance IPO ETF (NY: IPO )

41.55 +0.20 (+0.49%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.82 27.82 27.23 27.54 5,099 +0.17(+0.63%)
Nov 29, 2017 27.94 27.94 27.28 27.37 6,938 -0.61(-2.20%)
Nov 28, 2017 28.14 28.14 27.79 27.98 10,173 +0.14(+0.50%)
Nov 27, 2017 28.76 28.76 27.79 27.84 14,615 -0.76(-2.67%)
Nov 24, 2017 28.56 28.65 28.55 28.60 8,139 +0.19(+0.66%)
Nov 22, 2017 28.32 28.44 28.24 28.42 9,067 +0.24(+0.84%)
Nov 21, 2017 28.09 28.25 28.07 28.18 7,132 +0.28(+0.99%)
Nov 20, 2017 28.20 28.20 27.87 27.90 8,919 +0.21(+0.76%)
Nov 17, 2017 27.54 27.74 27.54 27.69 3,560 +0.27(+1.00%)
Nov 16, 2017 27.01 27.49 27.01 27.42 3,761 +0.46(+1.69%)
Nov 15, 2017 26.88 27.08 26.86 26.96 1,260 +0.00(+0.00%)
Nov 14, 2017 27.04 27.07 26.95 26.96 1,505 -0.15(-0.55%)
Nov 13, 2017 27.15 27.15 27.11 27.11 1,122 -0.15(-0.55%)
Nov 10, 2017 27.16 27.29 27.16 27.26 12,811 +0.17(+0.62%)
Nov 09, 2017 26.93 27.09 26.77 27.09 12,846 -0.09(-0.32%)
Nov 08, 2017 27.18 27.25 27.13 27.18 5,795 -0.10(-0.35%)
Nov 07, 2017 27.60 27.61 27.27 27.27 3,118 -0.42(-1.50%)
Nov 06, 2017 27.65 27.74 27.54 27.69 9,279 +0.16(+0.59%)
Nov 03, 2017 27.34 27.53 27.34 27.52 11,814 +0.16(+0.57%)
Nov 02, 2017 27.77 27.77 27.34 27.37 14,382 -0.40(-1.46%)
Nov 01, 2017 27.94 27.94 27.77 27.77 3,430 -0.01(-0.04%)
Oct 31, 2017 27.54 27.79 27.53 27.78 5,656 +0.24(+0.86%)
Oct 30, 2017 27.55 27.55 27.50 27.54 1,631 +0.07(+0.24%)
Oct 27, 2017 27.36 27.50 27.35 27.48 1,183 +0.14(+0.52%)
Oct 26, 2017 27.43 27.46 27.34 27.34 1,120 +0.09(+0.33%)
Oct 25, 2017 27.46 27.46 27.04 27.25 2,779 -0.20(-0.72%)
Oct 24, 2017 27.28 27.45 27.28 27.45 1,396 +0.16(+0.60%)
Oct 23, 2017 27.67 27.67 27.28 27.28 5,356 -0.28(-1.01%)
Oct 20, 2017 27.34 27.56 27.34 27.56 3,730 +0.58(+2.15%)
Oct 19, 2017 27.10 27.10 26.75 26.98 1,394 -0.20(-0.75%)
Oct 18, 2017 27.13 27.22 27.13 27.18 1,392 +0.07(+0.24%)
Oct 17, 2017 27.22 27.22 26.79 27.12 3,601 -0.16(-0.59%)
Oct 16, 2017 27.32 27.32 27.24 27.28 2,300 +0.07(+0.27%)
Oct 13, 2017 27.64 27.64 27.18 27.20 3,884 -0.05(-0.20%)
Oct 12, 2017 27.26 27.32 27.26 27.26 6,227 -0.00(-0.01%)
Oct 11, 2017 27.60 27.60 27.15 27.26 9,486 +0.19(+0.69%)
Oct 10, 2017 27.60 27.60 27.05 27.07 3,385 +0.18(+0.67%)
Oct 09, 2017 26.91 27.01 26.81 26.89 7,751 +0.05(+0.20%)
Oct 06, 2017 26.93 26.93 26.75 26.84 5,829 -0.04(-0.15%)
Oct 05, 2017 26.70 26.88 26.70 26.88 1,049 +0.25(+0.93%)
Oct 04, 2017 26.56 26.63 26.49 26.63 8,748 +0.00(+0.02%)
Oct 03, 2017 26.62 26.66 26.57 26.63 1,105 +0.09(+0.36%)
Oct 02, 2017 26.71 26.71 26.45 26.53 759 +0.18(+0.69%)
Sep 29, 2017 26.35 26.35 26.35 26.35 350 +0.22(+0.83%)
Sep 28, 2017 26.26 26.26 26.13 26.13 1,487 -0.13(-0.50%)
Sep 27, 2017 26.23 26.30 26.13 26.26 1,971 +0.29(+1.10%)
Sep 26, 2017 25.87 26.12 25.87 25.98 2,281 +0.09(+0.34%)
Sep 25, 2017 26.31 26.31 25.89 25.89 1,978 -0.33(-1.24%)
Sep 22, 2017 26.25 26.27 26.22 26.22 1,810 +0.08(+0.32%)
Sep 21, 2017 26.17 26.17 26.09 26.13 3,875 +0.03(+0.12%)
Sep 20, 2017 26.24 26.24 26.07 26.10 2,072 -0.23(-0.86%)
Sep 19, 2017 26.19 26.34 26.19 26.33 2,553 +0.16(+0.61%)
Sep 18, 2017 26.22 26.22 26.07 26.17 8,658 +0.21(+0.80%)
Sep 15, 2017 26.16 26.16 25.86 25.96 8,584 -0.08(-0.32%)
Sep 14, 2017 26.01 26.04 25.84 26.04 5,671 +0.07(+0.27%)
Sep 13, 2017 26.10 26.10 25.94 25.97 1,434 -0.18(-0.68%)
Sep 12, 2017 26.11 26.15 26.02 26.15 3,713 +0.05(+0.19%)
Sep 11, 2017 26.09 26.10 26.09 26.10 469 +0.36(+1.39%)
Sep 08, 2017 25.75 25.75 25.75 25.75 1,931 -0.20(-0.76%)
Sep 07, 2017 25.84 25.94 25.84 25.94 708 -0.11(-0.42%)
Sep 06, 2017 25.90 26.05 25.90 26.05 394 +0.19(+0.73%)
Sep 05, 2017 26.05 26.05 25.74 25.86 4,703 -0.19(-0.72%)
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.