Skip to main content

Renaissance IPO ETF (NY: IPO )

43.19 +0.37 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.66 22.38 22.38 22.38 35,078 -0.11(-0.47%)
Dec 30, 2014 22.65 22.66 22.44 22.49 5,998 -0.21(-0.93%)
Dec 29, 2014 22.79 22.79 22.65 22.70 6,297 -0.08(-0.36%)
Dec 26, 2014 22.72 22.86 22.72 22.78 5,020 +0.00(+0.02%)
Dec 24, 2014 22.74 22.78 22.78 22.78 5,812 +0.11(+0.50%)
Dec 23, 2014 22.71 22.82 22.62 22.66 21,640 -0.09(-0.38%)
Dec 22, 2014 22.60 22.75 22.53 22.75 6,290 +0.15(+0.68%)
Dec 19, 2014 23.13 23.13 21.55 22.60 8,331 -0.31(-1.36%)
Dec 18, 2014 22.78 22.91 22.78 22.91 9,440 +0.42(+1.88%)
Dec 17, 2014 21.95 22.49 21.95 22.49 4,874 +0.52(+2.37%)
Dec 16, 2014 21.95 22.33 21.87 21.97 25,131 -0.17(-0.75%)
Dec 15, 2014 22.39 22.44 22.12 22.13 6,265 -0.25(-1.14%)
Dec 12, 2014 22.46 22.48 22.35 22.39 15,239 -0.07(-0.31%)
Dec 11, 2014 22.43 22.79 22.43 22.46 8,434 +0.10(+0.45%)
Dec 10, 2014 22.61 22.74 22.35 22.36 9,057 -0.43(-1.87%)
Dec 09, 2014 22.31 22.79 22.30 22.79 5,968 +0.18(+0.81%)
Dec 08, 2014 22.83 22.83 22.48 22.60 6,942 -0.31(-1.33%)
Dec 05, 2014 23.14 23.14 22.91 22.91 7,775 -0.07(-0.30%)
Dec 04, 2014 23.15 23.15 22.92 22.98 16,296 -0.18(-0.76%)
Dec 03, 2014 23.07 23.15 23.07 23.15 2,327 +0.14(+0.62%)
Dec 02, 2014 22.80 23.02 22.80 23.01 5,068 +0.21(+0.92%)
Dec 01, 2014 23.27 23.27 22.77 22.80 10,777 -0.53(-2.27%)
Nov 28, 2014 23.43 23.44 23.32 23.33 1,813 -0.20(-0.83%)
Nov 26, 2014 23.44 23.53 23.53 23.53 2,957 +0.12(+0.50%)
Nov 25, 2014 23.67 23.67 23.39 23.41 7,562 -0.16(-0.67%)
Nov 24, 2014 23.43 23.57 23.43 23.57 13,132 +0.18(+0.76%)
Nov 21, 2014 23.46 23.52 23.39 23.39 6,548 +0.15(+0.65%)
Nov 20, 2014 23.00 23.30 22.99 23.24 15,103 +0.17(+0.75%)
Nov 19, 2014 23.12 23.19 22.99 23.07 9,902 -0.25(-1.08%)
Nov 18, 2014 23.18 23.40 23.18 23.32 8,200 +0.04(+0.18%)
Nov 17, 2014 23.44 23.44 23.18 23.28 5,370 -0.07(-0.32%)
Nov 14, 2014 23.20 23.36 23.19 23.35 3,367 +0.21(+0.89%)
Nov 13, 2014 23.48 23.53 23.14 23.14 19,123 -0.26(-1.12%)
Nov 12, 2014 23.07 23.45 23.07 23.41 12,935 +0.17(+0.75%)
Nov 11, 2014 23.02 23.23 22.97 23.23 21,355 +0.12(+0.53%)
Nov 10, 2014 23.14 23.22 23.09 23.11 9,486 +0.04(+0.18%)
Nov 07, 2014 23.05 23.14 22.96 23.07 13,025 +0.12(+0.53%)
Nov 06, 2014 22.62 22.95 22.62 22.95 12,116 +0.28(+1.25%)
Nov 05, 2014 22.85 22.85 22.66 22.66 2,522 +0.00(+0.00%)
Nov 04, 2014 22.60 22.70 22.54 22.66 5,411 +0.04(+0.17%)
Nov 03, 2014 22.50 22.83 22.50 22.62 40,103 +0.08(+0.35%)
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%)
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.