Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.24 17.26 17.24 17.26 337 +0.16(+0.93%)
Jan 28, 2016 17.14 17.14 17.10 17.10 713 -0.08(-0.46%)
Jan 27, 2016 17.51 17.67 17.18 17.18 1,682 -0.37(-2.12%)
Jan 26, 2016 17.50 17.61 17.40 17.55 1,293 +0.01(+0.06%)
Jan 25, 2016 17.73 17.73 17.52 17.54 7,484 -0.24(-1.35%)
Jan 22, 2016 17.73 17.95 17.62 17.78 1,931 +0.39(+2.22%)
Jan 21, 2016 17.42 17.44 17.36 17.40 1,395 +0.03(+0.18%)
Jan 20, 2016 16.95 17.39 16.65 17.37 16,804 -0.13(-0.73%)
Jan 19, 2016 17.81 17.86 17.28 17.50 7,127 -0.15(-0.83%)
Jan 15, 2016 17.53 17.64 17.64 17.64 9,579 -0.42(-2.34%)
Jan 14, 2016 17.88 18.14 17.46 18.06 10,133 +0.13(+0.71%)
Jan 13, 2016 18.39 18.39 17.91 17.94 3,529 -0.50(-2.70%)
Jan 12, 2016 18.69 18.73 18.29 18.43 8,851 +0.07(+0.40%)
Jan 11, 2016 18.65 18.65 18.16 18.36 7,961 -0.29(-1.56%)
Jan 08, 2016 19.04 19.04 18.65 18.65 1,772 -0.24(-1.25%)
Jan 07, 2016 19.28 19.28 18.85 18.89 5,302 -0.56(-2.87%)
Jan 06, 2016 19.60 19.68 19.44 19.45 2,695 -0.40(-2.03%)
Jan 05, 2016 19.90 19.90 19.82 19.85 4,084 -0.05(-0.25%)
Jan 04, 2016 20.21 20.21 19.79 19.90 3,903 -0.60(-2.93%)
Dec 31, 2015 20.36 20.50 20.50 20.50 15,286 +0.08(+0.40%)
Dec 30, 2015 20.53 20.53 20.42 20.42 6,617 -0.24(-1.14%)
Dec 29, 2015 20.45 20.65 20.45 20.65 2,662 +0.26(+1.30%)
Dec 28, 2015 20.48 20.48 20.30 20.39 23,186 -0.25(-1.19%)
Dec 24, 2015 20.57 20.64 20.64 20.64 305 +0.03(+0.14%)
Dec 23, 2015 20.41 20.61 20.40 20.61 4,704 +0.32(+1.60%)
Dec 22, 2015 20.12 20.28 20.12 20.28 14,477 +0.19(+0.93%)
Dec 21, 2015 20.13 20.13 20.01 20.10 6,099 +0.03(+0.15%)
Dec 18, 2015 20.19 20.19 20.07 20.07 1,223 -0.29(-1.44%)
Dec 17, 2015 20.75 20.75 20.32 20.36 5,947 -0.24(-1.14%)
Dec 16, 2015 20.45 20.59 20.32 20.59 3,891 +0.35(+1.74%)
Dec 15, 2015 20.02 20.24 20.02 20.24 2,293 +0.27(+1.38%)
Dec 14, 2015 20.06 20.06 19.80 19.97 2,382 -0.06(-0.30%)
Dec 11, 2015 20.40 20.40 20.03 20.03 13,911 -0.63(-3.04%)
Dec 10, 2015 20.41 20.72 20.41 20.65 1,309 +0.18(+0.86%)
Dec 09, 2015 20.61 20.81 20.45 20.48 2,917 -0.25(-1.23%)
Dec 08, 2015 20.44 20.74 20.44 20.73 3,760 +0.00(+0.02%)
Dec 07, 2015 20.80 20.84 20.64 20.73 11,497 -0.20(-0.96%)
Dec 04, 2015 20.86 20.93 20.79 20.93 7,335 +0.20(+0.95%)
Dec 03, 2015 21.11 21.11 20.73 20.73 1,540 -0.48(-2.28%)
Dec 02, 2015 21.23 21.26 21.22 21.22 788 -0.05(-0.21%)
Dec 01, 2015 21.10 21.27 21.10 21.26 2,566 +0.15(+0.70%)
Nov 30, 2015 21.15 21.15 21.05 21.11 9,619 +0.03(+0.14%)
Nov 27, 2015 21.02 21.09 21.01 21.08 23,098 -0.04(-0.19%)
Nov 25, 2015 21.08 21.12 21.12 21.12 1,223 +0.13(+0.63%)
Nov 24, 2015 20.89 21.00 20.78 20.99 2,157 +0.01(+0.06%)
Nov 23, 2015 20.88 21.02 20.88 20.98 11,569 +0.13(+0.62%)
Nov 20, 2015 20.79 20.95 20.79 20.85 4,762 +0.11(+0.52%)
Nov 19, 2015 20.75 20.80 20.74 20.74 1,477 -0.01(-0.05%)
Nov 18, 2015 20.59 20.76 20.54 20.75 4,267 +0.26(+1.24%)
Nov 17, 2015 20.50 20.65 20.47 20.50 4,125 -0.04(-0.21%)
Nov 16, 2015 20.31 20.58 20.31 20.54 5,611 +0.12(+0.60%)
Nov 13, 2015 20.54 20.54 20.41 20.42 3,976 -0.30(-1.47%)
Nov 12, 2015 20.80 20.92 20.69 20.72 3,527 -0.22(-1.03%)
Nov 11, 2015 21.16 21.16 20.93 20.94 6,310 -0.20(-0.93%)
Nov 10, 2015 20.92 21.14 20.92 21.13 1,643 -0.04(-0.21%)
Nov 09, 2015 21.10 21.38 20.95 21.18 8,055 -0.18(-0.82%)
Nov 06, 2015 21.49 21.49 21.29 21.35 1,455 +0.01(+0.07%)
Nov 05, 2015 21.27 21.37 21.27 21.34 1,648 -0.22(-1.00%)
Nov 04, 2015 21.53 21.72 21.53 21.55 17,833 +0.06(+0.27%)
Nov 03, 2015 21.36 21.54 21.35 21.50 2,166 +0.15(+0.69%)
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.