Skip to main content

Renaissance IPO ETF (NY: IPO )

41.65 +0.30 (+0.72%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2016 19.94 50 -0.23(-1.15%)
Oct 27, 2016 20.17 20.17 20.17 20.17 288 -0.14(-0.70%)
Oct 26, 2016 20.40 20.40 20.31 20.31 3,206 -0.24(-1.15%)
Oct 25, 2016 20.61 20.61 20.55 20.55 627 -0.15(-0.72%)
Oct 24, 2016 20.69 20.76 20.69 20.70 980 +0.13(+0.62%)
Oct 21, 2016 20.53 20.57 20.53 20.57 673 +0.07(+0.34%)
Oct 20, 2016 20.50 20.50 20.50 20.50 193 +0.05(+0.23%)
Oct 19, 2016 20.38 20.45 20.38 20.45 1,635 +0.09(+0.44%)
Oct 18, 2016 20.29 20.38 20.29 20.36 1,664 +0.18(+0.91%)
Oct 17, 2016 20.18 20.18 20.18 20.18 685 -0.07(-0.33%)
Oct 14, 2016 20.24 20.24 20.24 20.24 498 +0.04(+0.20%)
Oct 13, 2016 20.01 20.20 20.01 20.20 1,313 -0.09(-0.46%)
Oct 12, 2016 20.41 20.47 20.30 20.30 893 -0.05(-0.22%)
Oct 11, 2016 20.43 20.43 20.34 20.34 1,495 -0.40(-1.95%)
Oct 10, 2016 20.85 20.85 20.74 20.74 1,592 +0.15(+0.73%)
Oct 07, 2016 20.78 20.78 20.54 20.59 3,688 -0.19(-0.92%)
Oct 06, 2016 20.76 20.88 20.71 20.78 5,524 -0.05(-0.24%)
Oct 05, 2016 20.84 20.87 20.81 20.83 2,926 +0.15(+0.71%)
Oct 04, 2016 20.79 20.79 20.69 20.69 2,634 -0.04(-0.19%)
Oct 03, 2016 20.73 20.73 20.65 20.73 7,992 -0.12(-0.57%)
Sep 30, 2016 20.78 20.86 20.78 20.84 4,577 +0.18(+0.86%)
Sep 29, 2016 20.84 20.84 20.67 20.67 876 -0.28(-1.32%)
Sep 28, 2016 20.94 20.94 20.81 20.94 2,966 +0.03(+0.14%)
Sep 27, 2016 20.81 20.93 20.81 20.91 1,742 +0.20(+0.95%)
Sep 26, 2016 20.81 20.81 20.72 20.72 2,974 -0.23(-1.08%)
Sep 23, 2016 20.92 20.95 20.89 20.94 1,631 +0.00(+0.00%)
Sep 22, 2016 20.95 20.96 20.89 20.94 4,432 +0.37(+1.82%)
Sep 21, 2016 20.33 20.61 20.33 20.57 687 +0.21(+1.02%)
Sep 20, 2016 20.46 20.46 20.36 20.36 555 -0.04(-0.19%)
Sep 16, 2016 20.45 20.45 20.40 20.40 95 +0.05(+0.23%)
Sep 15, 2016 20.22 20.37 20.22 20.35 2,527 +0.21(+1.02%)
Sep 14, 2016 20.17 20.23 20.15 20.15 737 +0.06(+0.29%)
Sep 13, 2016 20.19 20.19 20.00 20.09 4,026 -0.40(-1.97%)
Sep 12, 2016 20.25 20.50 20.17 20.49 11,753 -0.36(-1.74%)
Sep 08, 2016 20.88 20.88 20.85 20.85 107 -0.03(-0.14%)
Sep 07, 2016 20.87 20.88 20.78 20.88 2,147 +0.11(+0.52%)
Sep 06, 2016 20.77 20.79 20.75 20.78 1,098 +0.04(+0.19%)
Sep 02, 2016 20.76 20.74 20.74 20.74 4,474 +0.24(+1.18%)
Sep 01, 2016 20.57 20.57 20.49 20.49 419 -0.08(-0.37%)
Aug 31, 2016 20.43 20.57 20.43 20.57 440 +0.04(+0.22%)
Aug 30, 2016 20.47 20.53 20.47 20.53 3,849 +0.05(+0.26%)
Aug 29, 2016 20.39 20.50 20.39 20.47 1,269 +0.09(+0.43%)
Aug 26, 2016 20.46 20.47 20.29 20.38 1,428 +0.03(+0.14%)
Aug 25, 2016 20.30 20.37 20.30 20.35 2,529 -0.10(-0.48%)
Aug 24, 2016 20.64 20.65 20.45 20.45 4,054 -0.16(-0.79%)
Aug 23, 2016 20.41 20.69 20.41 20.61 5,511 +0.22(+1.08%)
Aug 22, 2016 20.28 20.40 20.28 20.39 1,821 -0.01(-0.06%)
Aug 19, 2016 20.35 20.40 20.35 20.40 809 +0.02(+0.11%)
Aug 18, 2016 20.34 20.42 20.33 20.38 16,895 +0.15(+0.74%)
Aug 17, 2016 20.23 20.23 20.23 20.23 148 -0.17(-0.83%)
Aug 16, 2016 20.41 20.41 20.40 20.40 254 -0.27(-1.28%)
Aug 15, 2016 20.55 20.67 20.39 20.67 17,139 +0.27(+1.30%)
Aug 12, 2016 20.25 20.40 20.25 20.40 5,433 +0.17(+0.83%)
Aug 11, 2016 20.19 20.26 20.19 20.24 782 +0.19(+0.96%)
Aug 10, 2016 20.04 20.04 20.04 20.04 123 -0.14(-0.71%)
Aug 09, 2016 20.18 20.21 20.18 20.19 777 -0.03(-0.17%)
Aug 08, 2016 20.10 20.22 20.10 20.22 2,668 +0.10(+0.51%)
Aug 05, 2016 20.01 20.12 20.01 20.12 2,608 +0.13(+0.64%)
Aug 04, 2016 19.99 19.99 19.99 19.99 131 +0.17(+0.84%)
Aug 03, 2016 19.58 19.84 19.58 19.82 2,461 +0.20(+1.00%)
Aug 02, 2016 19.76 19.76 19.63 19.63 2,242 -0.22(-1.09%)
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.