Skip to main content

Renaissance IPO ETF (NY: IPO )

36.44 +1.75 (+5.04%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.11 21.19 21.11 21.17 4,507 +0.18(+0.86%)
Sep 29, 2016 21.16 21.16 20.99 20.99 863 -0.28(-1.32%)
Sep 28, 2016 21.27 21.27 21.13 21.27 2,921 +0.03(+0.14%)
Sep 27, 2016 21.14 21.26 21.14 21.24 1,716 +0.20(+0.95%)
Sep 26, 2016 21.14 21.14 21.04 21.04 2,929 -0.23(-1.08%)
Sep 23, 2016 21.25 21.28 21.22 21.27 1,606 +0.00(+0.00%)
Sep 22, 2016 21.28 21.29 21.22 21.27 4,364 +0.38(+1.82%)
Sep 21, 2016 20.65 20.94 20.65 20.89 677 +0.21(+1.02%)
Sep 20, 2016 20.78 20.78 20.68 20.68 547 -0.04(-0.19%)
Sep 16, 2016 20.77 20.77 20.72 20.72 94 +0.02(+0.10%)
Sep 15, 2016 20.57 20.72 20.57 20.70 2,485 +0.21(+1.02%)
Sep 14, 2016 20.51 20.57 20.49 20.49 725 +0.06(+0.29%)
Sep 13, 2016 20.53 20.53 20.34 20.43 3,959 -0.41(-1.97%)
Sep 12, 2016 20.60 20.85 20.52 20.84 11,557 -0.37(-1.74%)
Sep 08, 2016 21.24 21.24 21.21 21.21 106 -0.03(-0.14%)
Sep 07, 2016 21.23 21.24 21.13 21.24 2,112 +0.11(+0.52%)
Sep 06, 2016 21.12 21.14 21.11 21.13 1,080 +0.04(+0.19%)
Sep 02, 2016 21.11 21.09 21.09 21.09 4,400 +0.25(+1.18%)
Sep 01, 2016 20.92 20.92 20.84 20.84 412 -0.08(-0.37%)
Aug 31, 2016 20.78 20.92 20.78 20.92 433 +0.05(+0.22%)
Aug 30, 2016 20.82 20.88 20.82 20.88 3,785 +0.05(+0.26%)
Aug 29, 2016 20.74 20.85 20.74 20.82 1,248 +0.09(+0.43%)
Aug 26, 2016 20.81 20.82 20.64 20.73 1,405 +0.03(+0.14%)
Aug 25, 2016 20.65 20.72 20.65 20.70 2,487 -0.10(-0.48%)
Aug 24, 2016 20.99 21.00 20.80 20.80 3,987 -0.17(-0.79%)
Aug 23, 2016 20.76 21.04 20.76 20.96 5,419 +0.23(+1.08%)
Aug 22, 2016 20.63 20.75 20.63 20.74 1,791 -0.01(-0.06%)
Aug 19, 2016 20.70 20.75 20.70 20.75 796 +0.02(+0.11%)
Aug 18, 2016 20.69 20.77 20.68 20.73 16,612 +0.15(+0.74%)
Aug 17, 2016 20.58 20.58 20.58 20.58 146 -0.17(-0.83%)
Aug 16, 2016 20.76 20.76 20.75 20.75 250 -0.27(-1.28%)
Aug 15, 2016 20.90 21.02 20.74 21.02 16,852 +0.27(+1.30%)
Aug 12, 2016 20.60 20.75 20.60 20.75 5,342 +0.17(+0.83%)
Aug 11, 2016 20.54 20.61 20.54 20.58 769 +0.19(+0.96%)
Aug 10, 2016 20.39 20.39 20.39 20.39 121 -0.14(-0.71%)
Aug 09, 2016 20.52 20.56 20.52 20.53 764 -0.04(-0.17%)
Aug 08, 2016 20.44 20.57 20.44 20.57 2,624 +0.11(+0.51%)
Aug 05, 2016 20.35 20.46 20.35 20.46 2,565 +0.13(+0.64%)
Aug 04, 2016 20.33 20.33 20.33 20.33 129 +0.17(+0.84%)
Aug 03, 2016 19.91 20.18 19.91 20.16 2,420 +0.20(+1.00%)
Aug 02, 2016 20.10 20.10 19.96 19.96 2,205 -0.22(-1.09%)
Aug 01, 2016 20.32 20.32 20.18 20.18 1,570 -0.07(-0.35%)
Jul 29, 2016 20.16 20.26 20.16 20.25 4,453 -0.01(-0.05%)
Jul 28, 2016 20.18 20.26 20.18 20.26 1,099 -0.01(-0.05%)
Jul 27, 2016 20.16 20.27 20.16 20.27 394 +0.07(+0.35%)
Jul 26, 2016 20.14 20.21 20.14 20.20 769 +0.02(+0.09%)
Jul 25, 2016 20.20 20.20 20.14 20.18 790 -0.08(-0.39%)
Jul 22, 2016 20.25 20.26 20.25 20.26 417 +0.09(+0.43%)
Jul 21, 2016 20.25 20.25 20.15 20.17 3,681 -0.03(-0.13%)
Jul 20, 2016 20.09 20.23 20.09 20.20 4,709 +0.21(+1.05%)
Jul 19, 2016 19.97 19.99 19.96 19.99 805 -0.07(-0.35%)
Jul 18, 2016 20.03 20.08 20.03 20.06 820 +0.14(+0.70%)
Jul 15, 2016 20.12 20.12 19.91 19.92 2,359 -0.05(-0.25%)
Jul 14, 2016 20.11 20.11 19.97 19.97 954 +0.10(+0.50%)
Jul 13, 2016 20.01 20.01 19.82 19.87 1,814 -0.09(-0.47%)
Jul 12, 2016 19.95 19.96 19.95 19.96 772 +0.12(+0.62%)
Jul 11, 2016 19.53 19.86 19.53 19.84 2,777 +0.34(+1.74%)
Jul 08, 2016 19.33 19.55 19.18 19.50 9,185 +0.32(+1.64%)
Jul 07, 2016 19.17 19.18 19.17 19.18 2,092 +0.12(+0.65%)
Jul 06, 2016 18.89 19.08 18.89 19.06 5,434 -0.01(-0.05%)
Jul 05, 2016 19.10 19.10 19.00 19.07 2,474 -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.