Skip to main content

Renaissance IPO ETF (NY: IPO )

30.87 +0.76 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.62 28.62 28.62 28.62 554 +0.03(+0.10%)
Apr 27, 2018 28.72 28.78 28.54 28.59 1,137 -0.08(-0.28%)
Apr 26, 2018 28.61 28.67 28.61 28.67 1,548 +0.32(+1.13%)
Apr 25, 2018 28.60 28.60 28.35 28.35 1,460 -0.19(-0.65%)
Apr 24, 2018 28.98 28.98 28.54 28.54 645 -0.48(-1.64%)
Apr 23, 2018 28.99 29.16 28.97 29.01 1,464 +0.10(+0.36%)
Apr 20, 2018 28.88 29.03 28.88 28.91 1,686 -0.08(-0.29%)
Apr 19, 2018 29.49 29.49 28.95 28.99 471 -0.19(-0.65%)
Apr 18, 2018 29.05 29.20 29.05 29.18 1,734 +0.30(+1.06%)
Apr 17, 2018 28.57 28.89 28.57 28.88 5,362 +0.35(+1.21%)
Apr 16, 2018 28.44 28.53 28.44 28.53 526 +0.10(+0.35%)
Apr 13, 2018 28.37 28.51 28.32 28.43 3,859 -0.12(-0.41%)
Apr 12, 2018 28.50 28.55 28.48 28.55 4,043 +0.26(+0.90%)
Apr 11, 2018 28.44 28.44 28.29 28.29 836 -0.11(-0.39%)
Apr 10, 2018 28.16 28.40 28.16 28.40 3,241 +0.40(+1.41%)
Apr 09, 2018 28.12 28.18 27.97 28.00 10,489 -0.20(-0.71%)
Apr 06, 2018 28.20 28.21 28.14 28.21 606 -0.23(-0.82%)
Apr 05, 2018 28.65 28.65 28.36 28.44 2,479 +0.18(+0.63%)
Apr 04, 2018 27.60 28.26 27.59 28.26 2,803 +0.07(+0.26%)
Apr 03, 2018 28.08 28.19 27.89 28.19 3,710 +0.13(+0.46%)
Apr 02, 2018 28.69 28.69 28.01 28.06 10,570 -0.65(-2.26%)
Mar 29, 2018 28.71 28.71 28.71 0 +0.35(+1.24%)
Mar 28, 2018 28.36 28.36 28.26 28.36 1,873 -0.27(-0.95%)
Mar 27, 2018 29.00 29.00 28.63 28.63 4,730 -0.34(-1.17%)
Mar 26, 2018 28.93 28.97 28.53 28.97 13,076 +0.41(+1.45%)
Mar 23, 2018 28.95 29.04 28.56 28.56 9,860 -0.54(-1.84%)
Mar 22, 2018 29.18 29.59 29.09 29.09 9,564 -0.44(-1.50%)
Mar 21, 2018 29.73 29.73 29.28 29.54 8,512 +0.30(+1.04%)
Mar 20, 2018 29.15 29.23 29.15 29.23 2,830 +0.04(+0.14%)
Mar 19, 2018 29.50 29.50 29.04 29.19 2,020 -0.37(-1.26%)
Mar 16, 2018 29.57 29.57 29.50 29.56 2,076 -0.02(-0.05%)
Mar 15, 2018 29.98 29.98 29.39 29.58 2,125 -0.28(-0.94%)
Mar 14, 2018 30.04 30.04 29.87 29.86 3,215 +0.00(+0.01%)
Mar 13, 2018 30.61 30.61 29.86 29.86 2,402 -0.20(-0.67%)
Mar 12, 2018 29.97 30.16 29.97 30.06 9,349 +0.25(+0.85%)
Mar 09, 2018 29.92 29.92 29.76 29.81 2,946 +0.09(+0.29%)
Mar 08, 2018 29.63 30.00 29.60 29.72 2,044 +0.25(+0.85%)
Mar 07, 2018 29.47 29.47 1,747 +0.06(+0.20%)
Mar 06, 2018 29.45 29.45 29.15 29.41 2,759 +0.37(+1.29%)
Mar 05, 2018 28.80 29.08 28.80 29.04 2,219 +0.38(+1.31%)
Mar 02, 2018 28.47 28.66 28.47 28.66 2,157 +0.45(+1.61%)
Mar 01, 2018 28.11 28.21 28.02 28.21 3,609 -0.19(-0.68%)
Feb 28, 2018 28.45 28.62 28.40 28.40 6,109 -0.07(-0.25%)
Feb 27, 2018 28.47 28.47 28.47 28.47 754 -0.36(-1.24%)
Feb 26, 2018 28.75 28.84 28.74 28.83 1,488 +0.09(+0.31%)
Feb 23, 2018 28.51 28.74 28.51 28.74 3,296 +0.22(+0.77%)
Feb 22, 2018 28.68 28.70 28.52 28.52 952 -0.34(-1.17%)
Feb 21, 2018 28.63 28.93 28.63 28.86 2,936 +0.03(+0.10%)
Feb 20, 2018 29.07 29.07 28.83 28.83 1,105 -0.32(-1.09%)
Feb 16, 2018 29.15 29.15 29.15 0 +0.28(+0.96%)
Feb 15, 2018 29.06 29.06 28.48 28.87 2,801 +0.54(+1.89%)
Feb 14, 2018 27.30 28.39 27.30 28.33 1,928 +0.59(+2.14%)
Feb 13, 2018 27.75 27.75 27.61 27.74 3,714 -0.01(-0.04%)
Feb 12, 2018 27.79 27.80 27.47 27.75 9,379 +0.47(+1.72%)
Feb 09, 2018 27.49 27.56 26.68 27.28 18,741 -0.34(-1.23%)
Feb 08, 2018 28.23 28.23 27.61 27.62 3,812 -0.78(-2.74%)
Feb 07, 2018 28.10 28.41 28.10 28.40 26,933 +1.19(+4.37%)
Feb 06, 2018 26.26 27.28 26.26 27.21 22,407 +0.08(+0.30%)
Feb 05, 2018 27.80 27.84 27.05 27.13 15,568 -0.86(-3.06%)
Feb 02, 2018 28.61 28.61 27.89 27.99 14,760 -0.53(-1.87%)
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.