Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.90 23.90 23.44 23.58 6,492 -0.18(-0.74%)
Apr 29, 2015 24.07 24.07 23.74 23.76 30,806 -0.41(-1.70%)
Apr 28, 2015 24.75 24.75 24.10 24.17 13,011 -0.35(-1.44%)
Apr 27, 2015 24.59 24.86 24.52 24.52 5,404 -0.08(-0.32%)
Apr 24, 2015 24.53 24.69 24.53 24.60 1,323 +0.04(+0.15%)
Apr 23, 2015 24.43 24.61 24.43 24.57 2,948 +0.09(+0.37%)
Apr 22, 2015 24.37 24.51 24.37 24.48 9,699 +0.05(+0.20%)
Apr 21, 2015 24.46 24.46 24.42 24.43 1,797 +0.11(+0.46%)
Apr 20, 2015 24.40 24.40 24.25 24.31 8,582 +0.14(+0.59%)
Apr 17, 2015 24.50 24.50 24.17 24.17 8,644 -0.44(-1.77%)
Apr 16, 2015 24.61 24.62 24.49 24.61 8,541 +0.05(+0.22%)
Apr 15, 2015 24.54 24.61 24.48 24.55 8,851 +0.24(+0.97%)
Apr 14, 2015 24.35 24.35 24.22 24.32 906 -0.07(-0.28%)
Apr 13, 2015 24.51 24.53 24.37 24.39 3,803 +0.00(+0.00%)
Apr 10, 2015 24.38 24.39 24.34 24.39 2,038 +0.00(+0.00%)
Apr 09, 2015 24.48 24.49 24.30 24.39 5,478 -0.01(-0.04%)
Apr 08, 2015 24.38 24.40 24.31 24.40 1,667 +0.29(+1.22%)
Apr 07, 2015 23.90 24.22 23.90 24.10 10,623 +0.14(+0.57%)
Apr 06, 2015 23.79 24.01 23.79 23.97 7,143 +0.15(+0.62%)
Apr 02, 2015 23.78 23.82 23.82 23.82 2,449 +0.09(+0.37%)
Apr 01, 2015 23.87 23.89 23.73 23.73 2,683 -0.20(-0.82%)
Mar 31, 2015 23.96 24.05 23.93 23.93 2,830 -0.06(-0.27%)
Mar 30, 2015 24.00 24.04 23.87 23.99 8,551 +0.11(+0.48%)
Mar 27, 2015 23.82 23.89 23.79 23.88 5,223 +0.14(+0.58%)
Mar 26, 2015 23.67 23.79 23.66 23.74 5,987 -0.06(-0.27%)
Mar 25, 2015 24.01 24.01 23.73 23.80 2,741 -0.39(-1.60%)
Mar 24, 2015 23.90 24.19 23.90 24.19 5,650 +0.12(+0.49%)
Mar 23, 2015 24.11 24.16 24.07 24.07 2,471 -0.07(-0.28%)
Mar 20, 2015 24.20 24.24 24.14 24.14 9,602 +0.05(+0.22%)
Mar 19, 2015 24.05 24.10 24.01 24.09 11,665 +0.06(+0.27%)
Mar 18, 2015 23.66 24.10 23.66 24.02 3,408 +0.26(+1.11%)
Mar 17, 2015 23.70 23.76 23.68 23.76 1,176 +0.10(+0.41%)
Mar 16, 2015 23.54 23.66 23.54 23.66 6,293 +0.29(+1.26%)
Mar 13, 2015 23.58 23.58 23.37 23.37 2,396 -0.20(-0.83%)
Mar 12, 2015 23.40 23.56 23.40 23.56 1,738 +0.27(+1.18%)
Mar 11, 2015 23.23 23.34 23.23 23.29 5,857 +0.04(+0.19%)
Mar 10, 2015 23.43 23.43 23.19 23.25 16,246 -0.28(-1.20%)
Mar 09, 2015 23.47 23.53 23.47 23.53 7,266 +0.08(+0.34%)
Mar 06, 2015 23.56 23.73 23.45 23.45 1,680 -0.30(-1.28%)
Mar 05, 2015 23.75 23.82 23.75 23.75 2,313 +0.06(+0.25%)
Mar 04, 2015 23.53 23.73 23.49 23.69 6,744 +0.04(+0.17%)
Mar 03, 2015 23.66 23.74 23.60 23.65 5,186 -0.06(-0.25%)
Mar 02, 2015 23.61 23.71 23.54 23.71 14,563 +0.10(+0.42%)
Feb 27, 2015 23.77 23.77 23.61 23.61 4,308 -0.16(-0.66%)
Feb 26, 2015 23.69 23.82 23.69 23.77 14,499 +0.09(+0.37%)
Feb 25, 2015 23.59 23.72 23.59 23.68 6,950 +0.08(+0.33%)
Feb 24, 2015 23.68 23.70 23.56 23.60 11,816 -0.03(-0.12%)
Feb 23, 2015 23.73 23.79 23.63 23.63 11,389 -0.17(-0.70%)
Feb 20, 2015 23.58 23.83 23.58 23.80 7,544 +0.06(+0.25%)
Feb 19, 2015 23.62 23.74 23.62 23.74 1,509 +0.12(+0.50%)
Feb 18, 2015 23.54 23.67 23.54 23.62 7,561 +0.07(+0.32%)
Feb 17, 2015 23.60 23.60 23.51 23.55 4,883 +0.03(+0.14%)
Feb 13, 2015 23.48 23.51 23.51 23.51 10,614 +0.09(+0.38%)
Feb 12, 2015 23.29 23.45 23.28 23.43 7,865 +0.30(+1.30%)
Feb 11, 2015 23.09 23.18 23.09 23.13 3,262 +0.21(+0.91%)
Feb 10, 2015 22.77 22.92 22.73 22.92 2,272 +0.22(+0.96%)
Feb 09, 2015 22.74 22.81 22.70 22.70 20,106 -0.10(-0.43%)
Feb 06, 2015 22.79 23.00 22.79 22.80 12,980 +0.21(+0.91%)
Feb 05, 2015 22.51 22.64 22.51 22.59 8,488 +0.19(+0.83%)
Feb 04, 2015 22.40 22.46 22.33 22.41 15,922 +0.05(+0.22%)
Feb 03, 2015 22.02 22.37 22.02 22.36 8,412 +0.69(+3.16%)
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.