Renaissance IPO ETF (NY: IPO )

64.68 USD UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.08 28.08 27.49 27.80 5,053 +0.18(+0.63%)
Nov 29, 2017 28.20 28.20 27.53 27.62 6,875 -0.62(-2.20%)
Nov 28, 2017 28.40 28.40 28.05 28.24 10,080 +0.14(+0.50%)
Nov 27, 2017 29.03 29.03 28.05 28.10 14,481 -0.77(-2.67%)
Nov 24, 2017 28.83 28.92 28.82 28.87 8,065 +0.19(+0.66%)
Nov 22, 2017 28.58 28.70 28.50 28.68 8,984 +0.24(+0.84%)
Nov 21, 2017 28.35 28.51 28.33 28.44 7,067 +0.28(+0.99%)
Nov 20, 2017 28.46 28.46 28.13 28.16 8,837 +0.21(+0.76%)
Nov 17, 2017 27.80 28.00 27.80 27.95 3,528 +0.28(+1.00%)
Nov 16, 2017 27.26 27.75 27.26 27.67 3,727 +0.46(+1.69%)
Nov 15, 2017 27.13 27.33 27.11 27.21 1,249 +0.00(+0.00%)
Nov 14, 2017 27.29 27.32 27.20 27.21 1,492 -0.15(-0.55%)
Nov 13, 2017 27.40 27.40 27.36 27.36 1,112 -0.15(-0.55%)
Nov 10, 2017 27.42 27.54 27.42 27.51 12,694 +0.17(+0.62%)
Nov 09, 2017 27.18 27.34 27.02 27.34 12,728 -0.09(-0.32%)
Nov 08, 2017 27.43 27.50 27.38 27.43 5,742 -0.10(-0.35%)
Nov 07, 2017 27.86 27.86 27.52 27.52 3,090 -0.42(-1.50%)
Nov 06, 2017 27.91 28.00 27.79 27.94 9,194 +0.16(+0.59%)
Nov 03, 2017 27.59 27.79 27.59 27.78 11,706 +0.16(+0.57%)
Nov 02, 2017 28.03 28.03 27.59 27.62 14,250 -0.41(-1.46%)
Nov 01, 2017 28.20 28.20 28.03 28.03 3,399 -0.01(-0.04%)
Oct 31, 2017 27.80 28.05 27.79 28.04 5,604 +0.24(+0.86%)
Oct 30, 2017 27.81 27.81 27.75 27.80 1,616 +0.07(+0.24%)
Oct 27, 2017 27.61 27.76 27.60 27.73 1,173 +0.14(+0.52%)
Oct 26, 2017 27.68 27.72 27.59 27.59 1,110 +0.09(+0.33%)
Oct 25, 2017 27.72 27.72 27.29 27.50 2,754 -0.20(-0.72%)
Oct 24, 2017 27.53 27.70 27.53 27.70 1,384 +0.17(+0.60%)
Oct 23, 2017 27.93 27.93 27.54 27.54 5,307 -0.28(-1.01%)
Oct 20, 2017 27.59 27.82 27.59 27.82 3,696 +0.59(+2.15%)
Oct 19, 2017 27.35 27.35 27.00 27.23 1,382 -0.20(-0.75%)
Oct 18, 2017 27.38 27.47 27.38 27.43 1,380 +0.07(+0.24%)
Oct 17, 2017 27.47 27.47 27.04 27.37 3,568 -0.16(-0.59%)
Oct 16, 2017 27.57 27.57 27.49 27.53 2,279 +0.08(+0.27%)
Oct 13, 2017 27.90 27.90 27.43 27.45 3,849 -0.06(-0.20%)
Oct 12, 2017 27.51 27.57 27.51 27.51 6,170 -0.00(-0.01%)
Oct 11, 2017 27.86 27.86 27.40 27.51 9,399 +0.19(+0.69%)
Oct 10, 2017 27.86 27.86 27.30 27.32 3,354 +0.18(+0.67%)
Oct 09, 2017 27.16 27.26 27.05 27.14 7,680 +0.05(+0.20%)
Oct 06, 2017 27.18 27.18 27.00 27.09 5,776 -0.04(-0.15%)
Oct 05, 2017 26.95 27.13 26.95 27.13 1,040 +0.25(+0.93%)
Oct 04, 2017 26.80 26.88 26.73 26.88 8,668 +0.00(+0.02%)
Oct 03, 2017 26.87 26.91 26.82 26.88 1,095 +0.10(+0.36%)
Oct 02, 2017 26.96 26.96 26.70 26.78 753 +0.18(+0.69%)
Sep 29, 2017 26.59 26.59 26.59 26.59 347 +0.22(+0.83%)
Sep 28, 2017 26.50 26.50 26.38 26.38 1,474 -0.13(-0.50%)
Sep 27, 2017 26.47 26.54 26.37 26.51 1,953 +0.29(+1.10%)
Sep 26, 2017 26.11 26.36 26.11 26.22 2,261 +0.09(+0.34%)
Sep 25, 2017 26.55 26.55 26.13 26.13 1,960 -0.33(-1.24%)
Sep 22, 2017 26.49 26.52 26.46 26.46 1,794 +0.09(+0.32%)
Sep 21, 2017 26.41 26.41 26.34 26.37 3,840 +0.03(+0.12%)
Sep 20, 2017 26.48 26.48 26.32 26.34 2,053 -0.23(-0.86%)
Sep 19, 2017 26.43 26.58 26.43 26.57 2,530 +0.16(+0.61%)
Sep 18, 2017 26.46 26.46 26.32 26.41 8,579 +0.21(+0.80%)
Sep 15, 2017 26.40 26.40 26.10 26.20 8,506 -0.10(-0.38%)
Sep 14, 2017 26.27 26.30 26.10 26.30 5,616 +0.07(+0.27%)
Sep 13, 2017 26.36 26.36 26.20 26.23 1,420 -0.18(-0.68%)
Sep 12, 2017 26.37 26.41 26.28 26.41 3,677 +0.05(+0.19%)
Sep 11, 2017 26.35 26.36 26.35 26.36 465 +0.36(+1.39%)
Sep 08, 2017 26.00 26.00 26.00 26.00 1,913 -0.20(-0.76%)
Sep 07, 2017 26.10 26.20 26.10 26.20 702 -0.11(-0.42%)
Sep 06, 2017 26.16 26.31 26.16 26.31 391 +0.19(+0.73%)
Sep 05, 2017 26.31 26.31 26.00 26.12 4,657 -0.19(-0.72%)
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.