Renaissance IPO ETF (NY: IPO )

69.42 USD +0.88 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.48 21.49 21.29 21.34 2,572 -0.16(-0.74%)
May 29, 2014 21.59 21.63 21.46 21.50 3,905 -0.00(-0.00%)
May 28, 2014 21.50 21.51 21.36 21.50 7,884 +0.05(+0.22%)
May 27, 2014 21.30 21.45 21.30 21.45 9,651 +0.24(+1.15%)
May 23, 2014 21.09 21.21 21.21 21.21 7,900 +0.06(+0.28%)
May 22, 2014 20.92 21.17 20.92 21.15 8,790 +0.16(+0.76%)
May 21, 2014 20.98 20.99 20.88 20.99 14,397 +0.13(+0.60%)
May 20, 2014 20.88 20.98 20.86 20.86 4,869 -0.12(-0.55%)
May 19, 2014 20.91 21.00 20.89 20.98 6,490 +0.17(+0.82%)
May 16, 2014 20.64 20.82 20.58 20.81 7,979 +0.14(+0.68%)
May 15, 2014 20.52 20.68 20.42 20.67 12,750 -0.21(-1.01%)
May 14, 2014 20.99 20.99 20.83 20.88 4,386 -0.10(-0.48%)
May 13, 2014 21.06 21.15 20.98 20.98 12,443 -0.13(-0.63%)
May 12, 2014 20.72 21.13 20.72 21.11 16,566 +0.55(+2.68%)
May 09, 2014 20.71 20.71 20.49 20.56 6,759 -0.03(-0.15%)
May 08, 2014 20.68 20.99 20.57 20.59 11,833 -0.11(-0.53%)
May 07, 2014 21.09 21.09 20.47 20.70 25,654 -0.39(-1.85%)
May 06, 2014 21.29 21.40 21.09 21.09 14,219 -0.32(-1.49%)
May 05, 2014 21.31 21.42 21.20 21.41 11,026 -0.03(-0.14%)
May 02, 2014 21.39 21.52 21.39 21.44 23,170 +0.03(+0.14%)
May 01, 2014 21.36 21.55 21.36 21.41 8,076 +0.19(+0.90%)
Apr 30, 2014 21.05 21.22 20.98 21.22 11,898 +0.01(+0.04%)
Apr 29, 2014 20.91 21.21 20.91 21.21 3,707 +0.29(+1.38%)
Apr 28, 2014 21.19 21.21 20.59 20.92 16,912 -0.20(-0.93%)
Apr 25, 2014 21.39 21.41 21.03 21.12 21,814 -0.43(-2.00%)
Apr 24, 2014 21.67 21.67 21.35 21.55 11,151 -0.16(-0.74%)
Apr 23, 2014 22.06 22.06 21.68 21.71 8,380 -0.28(-1.27%)
Apr 22, 2014 21.80 22.08 21.80 21.99 6,529 +0.37(+1.71%)
Apr 21, 2014 21.57 21.64 21.43 21.62 9,199 +0.05(+0.23%)
Apr 17, 2014 21.39 21.57 21.57 21.57 4,600 +0.16(+0.73%)
Apr 16, 2014 21.31 21.43 21.23 21.41 11,651 +0.24(+1.15%)
Apr 15, 2014 21.04 21.23 20.58 21.17 24,926 +0.17(+0.81%)
Apr 14, 2014 20.80 21.20 20.80 21.00 14,736 +0.15(+0.72%)
Apr 11, 2014 21.00 21.19 20.82 20.85 33,602 -0.35(-1.65%)
Apr 10, 2014 21.90 21.92 21.08 21.20 17,605 -0.70(-3.20%)
Apr 09, 2014 21.55 21.94 21.52 21.90 9,345 +0.51(+2.38%)
Apr 08, 2014 21.24 21.49 21.19 21.39 21,655 +0.19(+0.90%)
Apr 07, 2014 21.52 21.64 21.04 21.20 50,544 -0.42(-1.94%)
Apr 04, 2014 22.25 22.27 21.56 21.62 53,450 -0.47(-2.13%)
Apr 03, 2014 22.56 22.56 22.05 22.09 20,028 -0.58(-2.56%)
Apr 02, 2014 22.88 22.88 22.55 22.67 10,524 -0.08(-0.35%)
Apr 01, 2014 22.42 22.75 22.42 22.75 7,115 +0.45(+2.02%)
Mar 31, 2014 22.27 22.34 22.25 22.30 9,634 +0.13(+0.57%)
Mar 28, 2014 22.18 22.37 22.14 22.17 9,907 +0.09(+0.42%)
Mar 27, 2014 22.05 22.18 21.84 22.08 48,316 -0.01(-0.05%)
Mar 26, 2014 22.70 22.70 22.09 22.09 87,263 -0.42(-1.87%)
Mar 25, 2014 22.75 22.75 22.36 22.51 29,379 +0.04(+0.18%)
Mar 24, 2014 23.07 23.20 22.28 22.47 61,431 -0.46(-2.00%)
Mar 21, 2014 23.25 23.25 22.88 22.93 59,878 -0.19(-0.83%)
Mar 20, 2014 23.11 23.22 23.01 23.12 58,724 -0.05(-0.22%)
Mar 19, 2014 23.45 23.45 23.09 23.17 27,832 -0.11(-0.47%)
Mar 18, 2014 23.23 23.39 23.17 23.28 25,755 +0.15(+0.65%)
Mar 17, 2014 23.10 23.18 23.01 23.13 33,224 +0.15(+0.65%)
Mar 14, 2014 22.91 23.04 22.88 22.98 15,350 +0.01(+0.04%)
Mar 13, 2014 23.46 23.46 22.90 22.97 20,162 -0.35(-1.50%)
Mar 12, 2014 23.27 23.32 23.04 23.32 15,132 +0.07(+0.30%)
Mar 11, 2014 23.59 23.63 23.24 23.25 32,574 -0.18(-0.77%)
Mar 10, 2014 23.55 23.55 23.30 23.43 12,562 -0.05(-0.21%)
Mar 07, 2014 23.70 23.70 23.42 23.48 14,155 -0.18(-0.76%)
Mar 06, 2014 23.73 23.81 23.61 23.66 27,842 -0.03(-0.12%)
Mar 05, 2014 23.70 23.70 23.62 23.69 23,020 +0.07(+0.30%)
Mar 04, 2014 23.65 23.71 23.54 23.62 41,799 +0.30(+1.29%)
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.