Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.58 22.58 22.47 22.55 14,149 +0.19(+0.83%)
Oct 30, 2014 22.23 22.43 22.11 22.36 9,166 +0.15(+0.67%)
Oct 29, 2014 22.46 22.46 22.21 22.21 8,703 -0.25(-1.09%)
Oct 28, 2014 22.24 22.47 22.05 22.46 141,114 +0.16(+0.71%)
Oct 27, 2014 22.13 22.36 22.36 22.30 5,654 -0.06(-0.27%)
Oct 24, 2014 22.36 22.36 22.21 22.36 6,591 +0.11(+0.50%)
Oct 23, 2014 22.13 22.36 22.11 22.25 6,602 +0.39(+1.78%)
Oct 22, 2014 22.23 22.33 21.86 21.86 8,742 -0.32(-1.46%)
Oct 21, 2014 21.94 22.22 21.94 22.18 5,664 +0.47(+2.17%)
Oct 20, 2014 21.42 21.71 21.42 21.71 5,107 +0.25(+1.19%)
Oct 17, 2014 21.51 21.66 21.38 21.46 10,185 +0.28(+1.34%)
Oct 16, 2014 20.44 21.38 20.44 21.17 24,312 +0.25(+1.17%)
Oct 15, 2014 20.57 20.94 20.22 20.93 31,493 +0.10(+0.47%)
Oct 14, 2014 20.89 21.06 20.89 20.83 13,434 +0.05(+0.24%)
Oct 13, 2014 21.31 21.31 20.76 20.78 22,200 -0.54(-2.52%)
Oct 10, 2014 21.96 21.96 21.32 21.32 33,713 -0.70(-3.17%)
Oct 09, 2014 22.33 22.40 21.98 22.02 6,239 -0.36(-1.62%)
Oct 08, 2014 22.08 22.38 21.81 22.38 21,277 +0.24(+1.10%)
Oct 07, 2014 22.28 22.43 22.13 22.13 20,451 -0.27(-1.23%)
Oct 06, 2014 22.55 22.65 22.33 22.41 7,947 -0.12(-0.53%)
Oct 03, 2014 22.43 22.62 22.43 22.53 16,530 +0.25(+1.14%)
Oct 02, 2014 22.04 22.31 21.90 22.27 93,585 +0.25(+1.12%)
Oct 01, 2014 22.46 22.80 22.01 22.03 22,574 -0.51(-2.27%)
Sep 30, 2014 22.59 22.64 22.47 22.54 13,877 -0.10(-0.43%)
Sep 29, 2014 22.41 22.66 22.37 22.63 18,038 +0.10(+0.43%)
Sep 26, 2014 22.54 22.56 22.41 22.54 12,326 +0.17(+0.75%)
Sep 25, 2014 22.70 22.70 22.37 22.37 19,539 -0.36(-1.60%)
Sep 24, 2014 22.49 22.78 22.49 22.73 101,437 +0.16(+0.70%)
Sep 23, 2014 22.71 22.77 22.53 22.57 39,229 -0.14(-0.60%)
Sep 22, 2014 23.12 23.12 22.64 22.71 32,338 -0.40(-1.74%)
Sep 19, 2014 23.19 23.34 22.89 23.11 114,767 +0.07(+0.32%)
Sep 18, 2014 23.20 23.20 22.98 23.04 154,226 +0.03(+0.14%)
Sep 17, 2014 23.04 23.12 22.95 23.01 42,931 +0.09(+0.39%)
Sep 16, 2014 22.61 22.95 22.61 22.92 86,289 +0.22(+0.99%)
Sep 15, 2014 23.24 23.24 22.61 22.69 33,913 -0.48(-2.05%)
Sep 12, 2014 23.42 23.42 23.13 23.17 27,894 -0.18(-0.78%)
Sep 11, 2014 23.26 23.39 23.23 23.35 124,199 +0.06(+0.25%)
Sep 10, 2014 23.17 23.32 23.10 23.29 11,380 +0.18(+0.76%)
Sep 09, 2014 23.37 23.37 23.06 23.11 24,544 -0.19(-0.80%)
Sep 08, 2014 23.18 23.36 23.16 23.30 52,550 +0.19(+0.81%)
Sep 05, 2014 22.88 23.12 22.85 23.11 6,461 +0.20(+0.88%)
Sep 04, 2014 23.12 23.19 22.86 22.91 4,735 -0.12(-0.53%)
Sep 03, 2014 23.33 23.33 23.02 23.04 9,879 -0.14(-0.62%)
Sep 02, 2014 23.14 23.20 23.07 23.18 8,991 +0.13(+0.57%)
Aug 29, 2014 23.04 23.05 23.05 23.05 7,443 +0.21(+0.91%)
Aug 28, 2014 22.85 22.89 22.72 22.84 19,439 -0.01(-0.04%)
Aug 27, 2014 22.82 22.89 22.77 22.85 10,377 +0.05(+0.22%)
Aug 26, 2014 22.65 22.84 22.60 22.80 7,311 +0.20(+0.91%)
Aug 25, 2014 22.59 22.61 22.54 22.60 9,956 +0.03(+0.13%)
Aug 22, 2014 22.40 22.57 22.44 22.57 11,448 +0.13(+0.56%)
Aug 21, 2014 22.55 22.55 22.39 22.44 6,695 -0.05(-0.21%)
Aug 20, 2014 22.36 22.49 22.36 22.49 5,249 +0.10(+0.44%)
Aug 19, 2014 22.36 22.39 22.23 22.39 2,732 +0.16(+0.73%)
Aug 18, 2014 22.21 22.24 22.19 22.23 4,226 +0.17(+0.78%)
Aug 15, 2014 22.14 22.14 21.97 22.05 3,388 +0.05(+0.22%)
Aug 14, 2014 21.92 22.04 21.92 22.01 2,621 +0.12(+0.53%)
Aug 13, 2014 21.77 21.90 21.77 21.89 2,783 +0.12(+0.54%)
Aug 12, 2014 21.84 21.89 21.72 21.77 2,504 -0.05(-0.23%)
Aug 11, 2014 21.84 21.88 21.74 21.82 3,571 +0.20(+0.92%)
Aug 08, 2014 21.64 21.64 21.53 21.62 1,524 +0.14(+0.63%)
Aug 07, 2014 21.63 21.70 21.49 21.49 9,018 -0.04(-0.18%)
Aug 06, 2014 21.46 21.61 21.46 21.53 3,014 -0.08(-0.36%)
Aug 05, 2014 21.77 21.82 21.57 21.60 4,976 -0.28(-1.26%)
Aug 04, 2014 21.70 21.88 21.69 21.88 3,091 +0.22(+1.04%)
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.