Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.20 29.55 29.16 29.29 3,412 +0.11(+0.37%)
Jul 30, 2018 30.16 30.16 29.15 29.19 29,879 -1.26(-4.13%)
Jul 27, 2018 30.85 30.85 30.45 30.45 605 -0.13(-0.44%)
Jul 26, 2018 30.68 30.68 30.53 30.58 7,128 +0.15(+0.51%)
Jul 25, 2018 30.10 30.43 30.10 30.43 3,089 +0.27(+0.91%)
Jul 24, 2018 30.94 30.94 30.12 30.15 60,996 -0.46(-1.51%)
Jul 23, 2018 30.61 30.65 30.59 30.61 2,187 +0.04(+0.13%)
Jul 20, 2018 30.66 30.66 30.55 30.57 1,870 +0.01(+0.03%)
Jul 19, 2018 30.95 30.95 30.56 30.56 5,615 -0.18(-0.59%)
Jul 18, 2018 30.79 31.15 30.70 30.75 3,505 -0.02(-0.07%)
Jul 17, 2018 30.48 30.77 30.48 30.77 47,011 +0.34(+1.12%)
Jul 16, 2018 30.60 30.60 30.43 30.43 2,221 -0.06(-0.20%)
Jul 13, 2018 30.53 30.53 30.47 30.49 3,088 -0.12(-0.39%)
Jul 12, 2018 30.29 30.62 30.29 30.60 3,557 +0.57(+1.88%)
Jul 11, 2018 29.94 30.10 29.94 30.04 3,225 -0.17(-0.56%)
Jul 10, 2018 30.41 30.41 30.16 30.21 4,646 -0.10(-0.33%)
Jul 09, 2018 30.33 30.33 30.06 30.31 1,141 +0.25(+0.83%)
Jul 06, 2018 29.85 30.08 29.85 30.06 2,602 +0.33(+1.10%)
Jul 05, 2018 29.42 29.73 29.42 29.73 12,863 +0.08(+0.27%)
Jul 03, 2018 29.65 29.65 29.65 0 +0.33(+1.12%)
Jul 02, 2018 29.25 29.40 29.21 29.32 5,953 -0.19(-0.64%)
Jun 29, 2018 29.50 29.51 11,300 +0.06(+0.20%)
Jun 28, 2018 29.29 29.45 29.04 29.45 4,637 +0.32(+1.09%)
Jun 27, 2018 30.20 30.20 29.14 29.14 4,601 -0.73(-2.46%)
Jun 26, 2018 29.82 29.87 29.60 29.87 3,317 +0.43(+1.45%)
Jun 25, 2018 30.13 30.13 29.26 29.44 4,313 -0.86(-2.84%)
Jun 22, 2018 30.87 30.87 30.24 30.31 3,407 -0.10(-0.33%)
Jun 21, 2018 30.96 30.96 30.41 30.41 6,153 -0.56(-1.79%)
Jun 20, 2018 30.81 30.97 30.81 30.96 9,379 +0.19(+0.61%)
Jun 19, 2018 31.11 31.11 30.40 30.77 9,338 -0.58(-1.86%)
Jun 18, 2018 31.19 31.41 31.04 31.36 12,075 +0.20(+0.63%)
Jun 15, 2018 31.18 31.17 31.16 7,585 +0.06(+0.19%)
Jun 14, 2018 30.84 31.10 30.80 31.10 6,221 +0.48(+1.58%)
Jun 13, 2018 30.77 30.81 30.61 30.62 5,221 +0.09(+0.29%)
Jun 12, 2018 30.57 30.68 30.53 30.53 11,734 +0.17(+0.55%)
Jun 11, 2018 30.36 30.36 30.36 30.36 520 +0.63(+2.13%)
Jun 08, 2018 29.73 29.73 29.73 29.73 361 +0.00(+0.00%)
Jun 07, 2018 30.04 30.13 29.73 29.73 2,247 -0.31(-1.02%)
Jun 06, 2018 30.03 30.03 2,276 +0.18(+0.60%)
Jun 05, 2018 29.82 29.85 29.82 29.85 623 +0.27(+0.90%)
Jun 04, 2018 29.58 29.59 29.58 29.59 2,430 +0.27(+0.91%)
Jun 01, 2018 29.10 29.32 29.10 29.32 1,898 +0.50(+1.75%)
May 31, 2018 28.99 29.08 28.82 28.82 1,382 -0.09(-0.32%)
May 30, 2018 28.61 28.92 28.61 28.91 2,683 +0.46(+1.61%)
May 29, 2018 28.70 28.70 28.45 28.45 1,726 -0.25(-0.86%)
May 25, 2018 28.70 28.70 28.70 0 +0.05(+0.19%)
May 24, 2018 28.64 28.64 28.64 28.64 208 +0.15(+0.53%)
May 23, 2018 28.45 28.52 28.45 28.49 466 -0.20(-0.71%)
May 22, 2018 28.65 28.72 28.65 28.69 2,100 +0.12(+0.41%)
May 21, 2018 28.87 28.87 28.58 28.58 1,442 +0.03(+0.10%)
May 17, 2018 28.55 28.55 28.55 196 +0.05(+0.17%)
May 16, 2018 28.37 28.50 28.35 28.50 20,633 +0.19(+0.66%)
May 15, 2018 28.31 28.31 28.31 28.31 285 -0.12(-0.42%)
May 14, 2018 28.71 28.72 28.43 28.43 791 -0.12(-0.42%)
May 11, 2018 28.68 28.68 28.44 28.55 1,620 -0.04(-0.16%)
May 10, 2018 28.38 28.62 28.38 28.59 3,563 +0.45(+1.60%)
May 09, 2018 28.14 28.17 28.09 28.14 4,091 +0.39(+1.39%)
May 08, 2018 27.75 27.76 27.75 27.76 5,323 -0.19(-0.69%)
May 07, 2018 27.73 27.95 27.73 27.95 3,919 +0.08(+0.30%)
May 04, 2018 27.61 27.88 27.61 27.87 1,189 +0.08(+0.30%)
May 03, 2018 27.58 27.78 27.58 27.78 1,639 -0.34(-1.22%)
May 02, 2018 28.24 28.24 28.12 28.12 1,276 -0.27(-0.94%)
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.