Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 22.81 22.84 22.51 22.62 11,996 -0.20(-0.86%)
Mar 31, 2017 22.75 22.82 22.72 22.82 2,568 +0.06(+0.26%)
Mar 30, 2017 22.72 22.76 22.72 22.76 908 +0.01(+0.04%)
Mar 29, 2017 22.70 22.75 22.70 22.75 1,043 +0.11(+0.48%)
Mar 28, 2017 22.45 22.70 22.34 22.64 5,795 +0.17(+0.75%)
Mar 27, 2017 22.15 22.50 22.15 22.47 5,245 +0.12(+0.55%)
Mar 24, 2017 22.32 22.35 22.31 22.35 1,921 +0.07(+0.33%)
Mar 23, 2017 22.13 22.28 22.13 22.28 1,674 +0.23(+1.04%)
Mar 22, 2017 21.98 22.05 21.94 22.05 3,318 +0.13(+0.59%)
Mar 21, 2017 22.07 22.07 21.92 21.92 3,559 -0.34(-1.51%)
Mar 20, 2017 22.34 22.34 22.25 22.25 2,243 -0.10(-0.44%)
Mar 17, 2017 22.31 22.38 22.31 22.35 2,349 +0.09(+0.42%)
Mar 16, 2017 22.36 22.37 22.26 22.26 2,089 +0.17(+0.75%)
Mar 15, 2017 22.02 22.15 22.02 22.09 2,800 +0.09(+0.41%)
Mar 14, 2017 21.99 22.00 21.98 22.00 555 -0.16(-0.72%)
Mar 13, 2017 22.14 22.18 22.14 22.16 565 +0.03(+0.13%)
Mar 10, 2017 22.07 22.16 22.07 22.13 3,051 +0.12(+0.56%)
Mar 09, 2017 22.08 22.08 21.89 22.01 8,029 -0.07(-0.33%)
Mar 08, 2017 22.03 22.11 22.03 22.08 2,803 +0.04(+0.16%)
Mar 07, 2017 22.22 22.31 22.05 22.05 3,763 -0.12(-0.53%)
Mar 06, 2017 22.21 22.21 22.07 22.17 6,384 -0.19(-0.85%)
Mar 03, 2017 22.38 22.38 22.23 22.36 3,654 +0.08(+0.34%)
Mar 02, 2017 22.54 22.54 22.27 22.28 23,544 -0.24(-1.08%)
Mar 01, 2017 22.50 22.52 22.44 22.52 9,012 +0.24(+1.09%)
Feb 28, 2017 22.28 22.35 22.28 22.28 633 -0.22(-0.97%)
Feb 27, 2017 22.48 22.50 22.41 22.50 4,215 +0.09(+0.40%)
Feb 24, 2017 22.36 22.45 22.36 22.41 1,854 -0.08(-0.35%)
Feb 23, 2017 22.46 22.49 22.41 22.49 1,226 +0.03(+0.14%)
Feb 22, 2017 22.50 22.51 22.44 22.46 8,150 -0.03(-0.14%)
Feb 21, 2017 22.38 22.49 22.38 22.49 3,529 +0.20(+0.88%)
Feb 17, 2017 22.29 22.29 22.29 0 +0.10(+0.45%)
Feb 16, 2017 22.35 22.35 22.16 22.19 5,126 -0.16(-0.69%)
Feb 15, 2017 22.15 22.35 22.15 22.35 2,650 +0.26(+1.19%)
Feb 14, 2017 21.96 22.09 21.96 22.08 3,314 +0.20(+0.90%)
Feb 13, 2017 21.86 21.90 21.86 21.89 5,098 +0.15(+0.68%)
Feb 10, 2017 21.74 21.74 21.66 21.74 1,940 +0.15(+0.68%)
Feb 09, 2017 21.59 21.59 21.59 21.59 630 +0.41(+1.91%)
Feb 08, 2017 21.26 21.26 21.19 21.19 788 -0.15(-0.70%)
Feb 07, 2017 21.32 21.33 21.32 21.33 527 +0.00(+0.02%)
Feb 06, 2017 21.42 21.42 21.32 21.33 1,761 -0.16(-0.76%)
Feb 03, 2017 21.48 21.49 21.38 21.49 2,407 +0.22(+1.03%)
Feb 02, 2017 21.13 21.34 21.13 21.27 2,584 +0.15(+0.69%)
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.