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 (%)
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%)
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%)
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.