Skip to main content

Renaissance IPO ETF (NY: IPO )

43.21 +0.49 (+1.15%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.23 24.23 24.15 24.15 1,932 -0.12(-0.50%)
May 28, 2015 24.25 24.30 24.23 24.27 2,649 +0.01(+0.05%)
May 27, 2015 24.24 24.26 24.23 24.26 1,264 +0.03(+0.12%)
May 26, 2015 24.43 24.43 24.22 24.23 3,311 -0.23(-0.96%)
May 22, 2015 24.40 24.47 24.47 24.47 5,608 +0.08(+0.34%)
May 21, 2015 24.28 24.41 24.28 24.38 2,908 +0.12(+0.51%)
May 20, 2015 24.31 24.31 24.13 24.26 4,237 +0.08(+0.33%)
May 19, 2015 24.03 24.20 24.03 24.18 2,914 +0.12(+0.48%)
May 18, 2015 24.06 24.09 24.02 24.07 3,655 -0.01(-0.04%)
May 15, 2015 24.04 24.08 24.00 24.08 5,557 +0.01(+0.04%)
May 14, 2015 24.25 24.25 23.96 24.07 3,048 +0.13(+0.53%)
May 13, 2015 23.95 23.98 23.87 23.94 3,144 +0.04(+0.18%)
May 12, 2015 23.94 23.94 23.72 23.89 5,125 -0.01(-0.06%)
May 11, 2015 23.93 24.03 23.90 23.91 7,885 -0.03(-0.12%)
May 08, 2015 23.87 24.01 23.87 23.94 12,017 +0.28(+1.19%)
May 07, 2015 23.57 23.66 23.51 23.66 8,203 +0.28(+1.18%)
May 06, 2015 23.42 23.42 23.33 23.38 7,978 +0.01(+0.04%)
May 05, 2015 23.68 23.68 23.37 23.37 3,123 -0.35(-1.47%)
May 04, 2015 23.78 23.78 23.71 23.72 5,305 +0.04(+0.16%)
May 01, 2015 23.60 23.69 23.60 23.68 1,144 +0.08(+0.34%)
Apr 30, 2015 23.92 23.92 23.46 23.60 6,486 -0.18(-0.74%)
Apr 29, 2015 24.09 24.09 23.77 23.78 30,779 -0.41(-1.70%)
Apr 28, 2015 24.77 24.77 24.12 24.19 13,000 -0.35(-1.44%)
Apr 27, 2015 24.61 24.88 24.55 24.55 5,399 -0.08(-0.32%)
Apr 24, 2015 24.56 24.71 24.56 24.62 1,322 +0.04(+0.15%)
Apr 23, 2015 24.45 24.63 24.45 24.59 2,945 +0.09(+0.37%)
Apr 22, 2015 24.39 24.53 24.39 24.50 9,690 +0.05(+0.20%)
Apr 21, 2015 24.48 24.48 24.44 24.45 1,795 +0.11(+0.46%)
Apr 20, 2015 24.42 24.42 24.28 24.34 8,574 +0.14(+0.59%)
Apr 17, 2015 24.53 24.53 24.19 24.19 8,637 -0.44(-1.77%)
Apr 16, 2015 24.63 24.64 24.52 24.63 8,534 +0.05(+0.22%)
Apr 15, 2015 24.57 24.63 24.51 24.58 8,844 +0.24(+0.97%)
Apr 14, 2015 24.37 24.37 24.25 24.34 905 -0.07(-0.28%)
Apr 13, 2015 24.54 24.56 24.39 24.41 3,800 -0.00(-0.00%)
Apr 10, 2015 24.40 24.41 24.36 24.41 2,036 +0.00(+0.00%)
Apr 09, 2015 24.51 24.52 24.32 24.41 5,473 -0.01(-0.04%)
Apr 08, 2015 24.40 24.42 24.33 24.42 1,666 +0.29(+1.22%)
Apr 07, 2015 23.92 24.24 23.92 24.12 10,614 +0.14(+0.57%)
Apr 06, 2015 23.81 24.04 23.81 23.99 7,137 +0.15(+0.62%)
Apr 02, 2015 23.80 23.84 23.84 23.84 2,447 +0.09(+0.37%)
Apr 01, 2015 23.89 23.91 23.75 23.75 2,680 -0.20(-0.82%)
Mar 31, 2015 23.98 24.08 23.95 23.95 2,827 -0.06(-0.27%)
Mar 30, 2015 24.02 24.06 23.89 24.01 8,544 +0.11(+0.48%)
Mar 27, 2015 23.84 23.91 23.81 23.90 5,218 +0.14(+0.58%)
Mar 26, 2015 23.69 23.81 23.68 23.76 5,981 -0.06(-0.27%)
Mar 25, 2015 24.03 24.03 23.75 23.83 2,738 -0.39(-1.60%)
Mar 24, 2015 23.92 24.21 23.92 24.21 5,645 +0.12(+0.49%)
Mar 23, 2015 24.13 24.18 24.09 24.09 2,469 -0.07(-0.28%)
Mar 20, 2015 24.23 24.26 24.16 24.16 9,593 +0.05(+0.22%)
Mar 19, 2015 24.08 24.12 24.04 24.11 11,655 +0.06(+0.27%)
Mar 18, 2015 23.68 24.12 23.68 24.05 3,405 +0.26(+1.11%)
Mar 17, 2015 23.72 23.78 23.70 23.78 1,175 +0.10(+0.41%)
Mar 16, 2015 23.57 23.68 23.57 23.68 6,287 +0.29(+1.26%)
Mar 13, 2015 23.60 23.60 23.39 23.39 2,394 -0.20(-0.83%)
Mar 12, 2015 23.42 23.58 23.42 23.58 1,736 +0.27(+1.18%)
Mar 11, 2015 23.25 23.36 23.25 23.31 5,852 +0.04(+0.19%)
Mar 10, 2015 23.45 23.45 23.21 23.27 16,231 -0.28(-1.20%)
Mar 09, 2015 23.49 23.55 23.49 23.55 7,260 +0.08(+0.34%)
Mar 06, 2015 23.58 23.75 23.47 23.47 1,679 -0.30(-1.28%)
Mar 05, 2015 23.77 23.84 23.77 23.77 2,311 +0.06(+0.25%)
Mar 04, 2015 23.56 23.75 23.51 23.71 6,738 +0.04(+0.17%)
Mar 03, 2015 23.68 23.76 23.62 23.67 5,182 -0.06(-0.25%)
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.