Renaissance IPO ETF (NY: IPO )

47.24 USD -0.48 (-1.01%)
Streaming Delayed Price Updated: 11:34 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.44 21.55 21.44 21.47 5,670 -0.01(-0.06%)
Oct 29, 2015 21.50 21.52 21.48 21.48 633 -0.41(-1.86%)
Oct 28, 2015 21.44 21.89 21.44 21.89 1,301 +0.32(+1.50%)
Oct 27, 2015 21.65 21.69 21.46 21.57 1,609 +0.06(+0.26%)
Oct 26, 2015 21.50 21.61 21.50 21.51 3,470 -0.02(-0.09%)
Oct 23, 2015 21.35 21.56 21.35 21.53 6,944 +0.44(+2.09%)
Oct 22, 2015 21.09 21.32 21.09 21.09 8,018 +0.05(+0.24%)
Oct 21, 2015 21.40 21.40 21.04 21.04 5,578 -0.37(-1.73%)
Oct 20, 2015 21.40 21.49 21.39 21.41 1,419 -0.16(-0.74%)
Oct 19, 2015 21.51 21.57 21.50 21.57 877 +0.10(+0.47%)
Oct 16, 2015 21.49 21.49 21.40 21.47 2,772 +0.10(+0.47%)
Oct 15, 2015 21.04 21.37 21.03 21.37 5,556 +0.33(+1.57%)
Oct 14, 2015 20.91 21.04 20.90 21.04 876 -0.10(-0.49%)
Oct 13, 2015 21.19 21.35 21.12 21.14 23,750 -0.21(-0.97%)
Oct 12, 2015 21.50 21.50 21.29 21.35 8,058 -0.05(-0.23%)
Oct 09, 2015 21.31 21.46 21.31 21.40 4,327 +0.18(+0.85%)
Oct 08, 2015 21.03 21.22 21.01 21.22 2,372 +0.13(+0.63%)
Oct 07, 2015 20.86 21.09 20.72 21.09 7,377 +0.46(+2.24%)
Oct 06, 2015 20.80 20.85 20.63 20.63 1,899 -0.23(-1.13%)
Oct 05, 2015 20.63 20.89 20.63 20.86 4,182 +0.37(+1.81%)
Oct 02, 2015 19.67 20.49 19.67 20.49 13,535 +0.66(+3.33%)
Oct 01, 2015 19.74 19.86 19.74 19.83 2,728 -0.07(-0.35%)
Sep 30, 2015 19.73 19.90 19.72 19.90 7,406 +0.57(+2.95%)
Sep 29, 2015 19.39 19.54 19.28 19.33 2,315 -0.03(-0.15%)
Sep 28, 2015 19.88 19.89 19.36 19.36 3,399 -0.73(-3.63%)
Sep 25, 2015 20.55 20.55 20.05 20.09 4,312 -0.32(-1.57%)
Sep 24, 2015 20.40 20.41 20.14 20.41 2,481 -0.09(-0.44%)
Sep 23, 2015 20.61 20.71 20.50 20.50 7,633 -0.09(-0.42%)
Sep 22, 2015 20.80 20.82 20.59 20.59 1,704 -0.55(-2.62%)
Sep 21, 2015 21.43 21.43 21.14 21.14 1,824 -0.19(-0.89%)
Sep 18, 2015 21.51 21.51 21.30 21.33 8,692 -0.40(-1.82%)
Sep 17, 2015 21.62 21.88 21.62 21.73 2,785 +0.23(+1.05%)
Sep 16, 2015 21.32 21.56 21.32 21.50 1,736 +0.27(+1.27%)
Sep 15, 2015 21.05 21.23 21.05 21.23 1,585 +0.19(+0.88%)
Sep 14, 2015 21.16 21.16 20.99 21.04 6,162 -0.06(-0.27%)
Sep 11, 2015 20.94 21.10 20.86 21.10 3,116 -0.01(-0.05%)
Sep 10, 2015 21.08 21.19 21.08 21.11 4,065 -0.16(-0.75%)
Sep 09, 2015 21.49 21.49 21.27 21.27 1,056 -0.01(-0.05%)
Sep 08, 2015 21.33 21.48 21.20 21.28 5,432 +0.25(+1.20%)
Sep 04, 2015 21.14 21.03 21.03 21.03 900 -0.43(-2.01%)
Sep 03, 2015 21.43 21.64 21.39 21.46 6,028 +0.16(+0.75%)
Sep 02, 2015 21.31 21.31 21.09 21.30 1,877 +0.17(+0.80%)
Sep 01, 2015 21.29 21.50 21.05 21.13 10,988 -0.68(-3.12%)
Aug 31, 2015 21.89 21.99 21.77 21.81 1,664 -0.12(-0.55%)
Aug 28, 2015 21.90 21.99 21.87 21.93 2,629 +0.10(+0.46%)
Aug 27, 2015 21.65 22.01 21.60 21.83 5,624 +0.57(+2.69%)
Aug 26, 2015 20.92 21.29 20.73 21.26 11,140 +0.45(+2.15%)
Aug 25, 2015 21.13 21.50 20.81 20.81 8,515 -0.04(-0.19%)
Aug 24, 2015 20.49 21.33 11.85 20.85 29,549 -0.70(-3.25%)
Aug 21, 2015 21.79 21.93 21.49 21.55 11,868 -0.45(-2.05%)
Aug 20, 2015 22.58 22.58 22.00 22.00 17,621 -0.79(-3.47%)
Aug 19, 2015 22.85 22.85 22.66 22.79 2,876 -0.28(-1.21%)
Aug 18, 2015 23.10 23.15 23.07 23.07 3,171 -0.12(-0.52%)
Aug 17, 2015 23.02 23.23 23.02 23.19 3,184 +0.18(+0.78%)
Aug 14, 2015 22.86 23.01 22.85 23.01 6,669 +0.09(+0.39%)
Aug 13, 2015 22.96 23.05 22.92 22.92 1,589 +0.02(+0.09%)
Aug 12, 2015 22.80 22.94 22.50 22.90 11,706 -0.19(-0.83%)
Aug 11, 2015 23.36 23.36 22.96 23.09 2,817 -0.50(-2.11%)
Aug 10, 2015 23.37 23.61 23.37 23.59 6,408 +0.37(+1.59%)
Aug 07, 2015 23.42 23.42 23.11 23.22 5,501 -0.17(-0.73%)
Aug 06, 2015 23.72 23.72 23.30 23.39 4,624 -0.40(-1.66%)
Aug 05, 2015 23.99 24.09 23.79 23.79 1,610 -0.01(-0.05%)
Aug 04, 2015 23.64 23.86 23.64 23.80 816 -0.00(-0.02%)
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.