Skip to main content

Renaissance IPO ETF (NY: IPO )

41.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 19.98 19.98 19.84 19.84 1,596 -0.07(-0.35%)
Jul 29, 2016 19.82 19.92 19.82 19.91 4,528 -0.01(-0.05%)
Jul 28, 2016 19.84 19.92 19.84 19.92 1,117 -0.01(-0.05%)
Jul 27, 2016 19.82 19.93 19.82 19.93 400 +0.07(+0.35%)
Jul 26, 2016 19.80 19.87 19.80 19.86 782 +0.02(+0.09%)
Jul 25, 2016 19.86 19.86 19.80 19.84 803 -0.08(-0.39%)
Jul 22, 2016 19.91 19.92 19.91 19.92 424 +0.09(+0.43%)
Jul 21, 2016 19.91 19.91 19.81 19.84 3,743 -0.03(-0.13%)
Jul 20, 2016 19.75 19.89 19.75 19.86 4,789 +0.21(+1.05%)
Jul 19, 2016 19.64 19.66 19.63 19.66 818 -0.07(-0.35%)
Jul 18, 2016 19.70 19.74 19.70 19.72 833 +0.14(+0.70%)
Jul 15, 2016 19.78 19.78 19.58 19.59 2,399 -0.05(-0.25%)
Jul 14, 2016 19.77 19.77 19.64 19.64 970 +0.10(+0.50%)
Jul 13, 2016 19.67 19.67 19.49 19.54 1,844 -0.09(-0.47%)
Jul 12, 2016 19.62 19.63 19.62 19.63 785 +0.12(+0.62%)
Jul 11, 2016 19.20 19.53 19.20 19.51 2,824 +0.33(+1.74%)
Jul 08, 2016 19.01 19.22 18.86 19.17 9,341 +0.31(+1.64%)
Jul 07, 2016 18.85 18.86 18.85 18.86 2,127 +0.12(+0.65%)
Jul 06, 2016 18.57 18.76 18.57 18.74 5,526 -0.01(-0.05%)
Jul 05, 2016 18.78 18.78 18.68 18.75 2,516 -0.20(-1.06%)
Jul 01, 2016 19.09 18.95 18.95 18.95 3,864 +0.05(+0.29%)
Jun 30, 2016 18.90 18.90 18.90 18.90 157 +0.28(+1.49%)
Jun 29, 2016 18.31 18.62 18.31 18.62 5,908 +0.62(+3.42%)
Jun 28, 2016 17.77 18.01 17.77 18.00 881 +0.22(+1.22%)
Jun 27, 2016 18.04 18.09 17.63 17.79 3,076 -0.67(-3.64%)
Jun 24, 2016 18.28 18.73 18.28 18.46 2,489 -0.76(-3.97%)
Jun 23, 2016 19.16 19.22 19.15 19.22 1,456 +0.30(+1.61%)
Jun 22, 2016 18.97 18.97 18.90 18.92 1,123 -0.13(-0.67%)
Jun 21, 2016 18.94 19.05 18.93 19.05 2,729 -0.02(-0.10%)
Jun 20, 2016 19.07 19.07 19.07 19.07 203 +0.36(+1.94%)
Jun 17, 2016 18.68 18.73 18.68 18.70 974 +0.06(+0.32%)
Jun 16, 2016 18.45 18.64 18.45 18.64 1,115 -0.12(-0.63%)
Jun 15, 2016 18.86 18.92 18.76 18.76 1,140 +0.04(+0.24%)
Jun 14, 2016 18.69 18.72 18.57 18.72 1,715 -0.38(-1.99%)
Jun 13, 2016 19.11 19.25 19.08 19.10 2,103 -0.17(-0.88%)
Jun 10, 2016 19.46 19.46 19.27 19.27 1,209 -0.43(-2.21%)
Jun 09, 2016 19.73 19.73 19.69 19.70 763 -0.18(-0.91%)
Jun 08, 2016 19.83 19.94 19.83 19.88 1,015 -0.02(-0.12%)
Jun 07, 2016 19.84 19.95 19.79 19.90 1,277 -0.02(-0.10%)
Jun 06, 2016 19.68 19.92 19.68 19.92 5,979 +0.24(+1.22%)
Jun 03, 2016 19.70 19.70 19.68 19.68 521 -0.12(-0.60%)
Jun 02, 2016 19.80 19.80 19.80 19.80 255 +0.00(+0.00%)
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.