Renaissance IPO ETF (NY: IPO )

56.21 USD +0.68 (+1.22%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.89 23.90 23.78 23.79 1,778 -0.20(-0.83%)
Nov 26, 2014 23.90 23.99 23.99 23.99 2,900 +0.12(+0.50%)
Nov 25, 2014 24.14 24.14 23.85 23.87 7,416 -0.16(-0.67%)
Nov 24, 2014 23.89 24.03 23.89 24.03 12,879 +0.18(+0.75%)
Nov 21, 2014 23.92 23.98 23.85 23.85 6,422 +0.15(+0.65%)
Nov 20, 2014 23.45 23.76 23.44 23.70 14,811 +0.18(+0.75%)
Nov 19, 2014 23.57 23.65 23.44 23.52 9,711 -0.26(-1.09%)
Nov 18, 2014 23.64 23.86 23.64 23.78 8,042 +0.04(+0.18%)
Nov 17, 2014 23.90 23.90 23.64 23.73 5,267 -0.08(-0.32%)
Nov 14, 2014 23.66 23.82 23.65 23.81 3,302 +0.21(+0.89%)
Nov 13, 2014 23.94 23.99 23.60 23.60 18,754 -0.27(-1.12%)
Nov 12, 2014 23.52 23.91 23.52 23.87 12,685 +0.18(+0.75%)
Nov 11, 2014 23.47 23.69 23.42 23.69 20,942 +0.12(+0.53%)
Nov 10, 2014 23.60 23.68 23.54 23.57 9,303 +0.04(+0.18%)
Nov 07, 2014 23.50 23.60 23.41 23.52 12,774 +0.12(+0.53%)
Nov 06, 2014 23.07 23.40 23.07 23.40 11,882 +0.29(+1.25%)
Nov 05, 2014 23.30 23.30 23.11 23.11 2,474 +0.00(+0.00%)
Nov 04, 2014 23.05 23.15 22.99 23.11 5,307 +0.04(+0.17%)
Nov 03, 2014 22.94 23.28 22.94 23.07 39,328 +0.08(+0.35%)
Oct 31, 2014 23.03 23.03 22.92 22.99 13,876 +0.19(+0.83%)
Oct 30, 2014 22.67 22.87 22.55 22.80 8,989 +0.15(+0.67%)
Oct 29, 2014 22.90 22.90 22.65 22.65 8,535 -0.25(-1.09%)
Oct 28, 2014 22.68 22.91 22.48 22.90 138,385 +0.16(+0.71%)
Oct 27, 2014 22.57 22.80 22.80 22.74 5,545 -0.06(-0.27%)
Oct 24, 2014 22.80 22.80 22.65 22.80 6,464 +0.11(+0.50%)
Oct 23, 2014 22.57 22.80 22.55 22.69 6,475 +0.40(+1.78%)
Oct 22, 2014 22.67 22.77 22.29 22.29 8,573 -0.33(-1.46%)
Oct 21, 2014 22.37 22.66 22.37 22.62 5,555 +0.48(+2.17%)
Oct 20, 2014 21.84 22.14 21.84 22.14 5,009 +0.26(+1.19%)
Oct 17, 2014 21.93 22.09 21.80 21.88 9,989 +0.29(+1.34%)
Oct 16, 2014 20.84 21.80 20.84 21.59 23,842 +0.25(+1.17%)
Oct 15, 2014 20.98 21.36 20.62 21.34 30,884 +0.10(+0.47%)
Oct 14, 2014 21.30 21.48 21.30 21.24 13,175 +0.05(+0.24%)
Oct 13, 2014 21.73 21.73 21.17 21.19 21,771 -0.55(-2.52%)
Oct 10, 2014 22.39 22.39 21.74 21.74 33,061 -0.71(-3.17%)
Oct 09, 2014 22.77 22.84 22.41 22.45 6,119 -0.37(-1.62%)
Oct 08, 2014 22.52 22.82 22.24 22.82 20,866 +0.25(+1.10%)
Oct 07, 2014 22.72 22.88 22.57 22.57 20,056 -0.28(-1.23%)
Oct 06, 2014 22.99 23.10 22.77 22.85 7,794 -0.12(-0.53%)
Oct 03, 2014 22.87 23.07 22.87 22.97 16,211 +0.26(+1.14%)
Oct 02, 2014 22.47 22.75 22.33 22.71 91,776 +0.25(+1.12%)
Oct 01, 2014 22.90 23.25 22.44 22.46 22,138 -0.52(-2.27%)
Sep 30, 2014 23.04 23.09 22.91 22.98 13,609 -0.10(-0.43%)
Sep 29, 2014 22.85 23.11 22.81 23.08 17,690 +0.10(+0.43%)
Sep 26, 2014 22.98 23.00 22.85 22.98 12,088 +0.17(+0.75%)
Sep 25, 2014 23.15 23.15 22.81 22.81 19,162 -0.37(-1.60%)
Sep 24, 2014 22.93 23.23 22.93 23.18 99,476 +0.16(+0.70%)
Sep 23, 2014 23.16 23.22 22.97 23.02 38,471 -0.14(-0.60%)
Sep 22, 2014 23.58 23.58 23.09 23.16 31,713 -0.41(-1.74%)
Sep 19, 2014 23.65 23.80 23.34 23.57 112,548 +0.08(+0.32%)
Sep 18, 2014 23.66 23.66 23.43 23.49 151,244 +0.03(+0.14%)
Sep 17, 2014 23.49 23.58 23.40 23.46 42,101 +0.09(+0.39%)
Sep 16, 2014 23.06 23.40 23.05 23.37 84,621 +0.23(+0.99%)
Sep 15, 2014 23.70 23.70 23.06 23.14 33,258 -0.48(-2.05%)
Sep 12, 2014 23.88 23.88 23.59 23.62 27,355 -0.19(-0.78%)
Sep 11, 2014 23.72 23.85 23.69 23.81 121,797 +0.06(+0.25%)
Sep 10, 2014 23.63 23.78 23.55 23.75 11,160 +0.18(+0.76%)
Sep 09, 2014 23.83 23.83 23.52 23.57 24,070 -0.19(-0.80%)
Sep 08, 2014 23.64 23.82 23.62 23.76 51,534 +0.19(+0.81%)
Sep 05, 2014 23.33 23.58 23.30 23.57 6,337 +0.21(+0.88%)
Sep 04, 2014 23.58 23.65 23.31 23.36 4,644 -0.13(-0.53%)
Sep 03, 2014 23.79 23.79 23.47 23.49 9,688 -0.15(-0.62%)
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.