Skip to main content

Renaissance IPO ETF (NY: IPO )

28.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.00 25.17 25.00 25.17 1,165 +0.06(+0.24%)
May 30, 2017 25.37 25.37 25.10 25.11 6,141 -0.08(-0.32%)
May 26, 2017 25.15 25.25 25.15 25.19 9,090 +0.04(+0.16%)
May 25, 2017 24.98 25.16 24.98 25.15 2,540 +0.08(+0.32%)
May 24, 2017 24.98 25.07 24.94 25.07 5,369 +0.21(+0.84%)
May 23, 2017 24.84 24.90 24.84 24.86 983 +0.02(+0.06%)
May 22, 2017 24.74 24.84 24.74 24.84 975 +0.20(+0.83%)
May 19, 2017 24.63 24.72 24.62 24.64 5,111 +0.10(+0.42%)
May 18, 2017 24.28 24.54 24.15 24.54 6,265 +0.07(+0.27%)
May 17, 2017 24.68 24.68 24.46 24.47 4,884 -0.55(-2.19%)
May 16, 2017 25.05 25.05 24.94 25.02 5,375 -0.02(-0.08%)
May 15, 2017 25.00 25.11 24.96 25.04 10,140 +0.39(+1.58%)
May 12, 2017 24.57 24.72 24.57 24.65 3,866 +0.05(+0.22%)
May 11, 2017 24.77 24.77 24.40 24.60 4,920 -0.32(-1.30%)
May 10, 2017 24.82 24.95 24.73 24.92 8,128 +0.16(+0.65%)
May 09, 2017 24.86 24.86 24.73 24.76 2,470 +0.11(+0.46%)
May 08, 2017 24.87 24.87 24.56 24.65 5,539 +0.07(+0.27%)
May 05, 2017 24.33 24.58 24.33 24.58 4,481 +0.33(+1.38%)
May 04, 2017 24.19 24.25 24.16 24.25 2,446 +0.37(+1.53%)
May 03, 2017 24.12 24.12 23.78 23.88 6,475 -0.27(-1.11%)
May 02, 2017 24.05 24.15 24.01 24.15 5,304 +0.17(+0.71%)
May 01, 2017 23.86 24.00 23.80 23.98 17,621 +0.18(+0.75%)
Apr 28, 2017 23.75 23.82 23.75 23.80 2,224 -0.01(-0.06%)
Apr 27, 2017 23.82 23.88 23.76 23.81 2,755 +0.07(+0.31%)
Apr 26, 2017 23.63 23.75 23.63 23.74 1,628 +0.09(+0.38%)
Apr 25, 2017 23.43 23.71 23.43 23.65 2,757 +0.15(+0.64%)
Apr 24, 2017 23.50 23.50 23.39 23.50 3,884 +0.27(+1.15%)
Apr 21, 2017 23.27 23.27 23.23 23.23 1,999 -0.04(-0.16%)
Apr 20, 2017 23.19 23.27 23.19 23.27 4,163 +0.23(+1.00%)
Apr 19, 2017 23.00 23.10 23.00 23.04 2,594 +0.21(+0.92%)
Apr 18, 2017 22.86 22.89 22.76 22.83 1,281 +0.03(+0.13%)
Apr 17, 2017 22.63 22.80 22.62 22.80 3,561 +0.20(+0.87%)
Apr 13, 2017 22.77 22.77 22.60 22.60 2,590 -0.15(-0.64%)
Apr 11, 2017 22.75 81 -0.08(-0.36%)
Apr 10, 2017 22.89 22.89 22.83 22.83 4,398 +0.07(+0.31%)
Apr 07, 2017 22.59 22.76 22.59 22.76 596 +0.04(+0.18%)
Apr 06, 2017 22.67 22.74 22.57 22.72 2,363 +0.08(+0.34%)
Apr 05, 2017 22.89 22.89 22.64 22.64 666 -0.30(-1.29%)
Apr 04, 2017 22.93 22.94 22.93 22.94 424 +0.02(+0.08%)
Apr 03, 2017 23.11 23.14 22.81 22.92 11,839 -0.20(-0.86%)
Mar 31, 2017 23.05 23.12 23.02 23.12 2,535 +0.06(+0.26%)
Mar 30, 2017 23.02 23.06 23.02 23.06 897 +0.01(+0.04%)
Mar 29, 2017 23.00 23.05 23.00 23.05 1,030 +0.11(+0.48%)
Mar 28, 2017 22.75 23.00 22.64 22.94 5,719 +0.17(+0.75%)
Mar 27, 2017 22.45 22.80 22.45 22.77 5,177 +0.12(+0.55%)
Mar 24, 2017 22.62 22.65 22.61 22.65 1,896 +0.07(+0.33%)
Mar 23, 2017 22.42 22.58 22.42 22.57 1,652 +0.23(+1.04%)
Mar 22, 2017 22.27 22.34 22.23 22.34 3,275 +0.13(+0.59%)
Mar 21, 2017 22.36 22.36 22.21 22.21 3,513 -0.34(-1.51%)
Mar 20, 2017 22.63 22.63 22.55 22.55 2,214 -0.10(-0.44%)
Mar 17, 2017 22.61 22.68 22.61 22.65 2,319 +0.07(+0.32%)
Mar 16, 2017 22.68 22.69 22.58 22.58 2,060 +0.17(+0.75%)
Mar 15, 2017 22.33 22.47 22.33 22.41 2,761 +0.09(+0.41%)
Mar 14, 2017 22.30 22.32 22.30 22.32 548 -0.16(-0.72%)
Mar 13, 2017 22.46 22.50 22.46 22.48 558 +0.03(+0.13%)
Mar 10, 2017 22.39 22.48 22.39 22.45 3,008 +0.13(+0.56%)
Mar 09, 2017 22.40 22.40 22.20 22.32 7,916 -0.07(-0.33%)
Mar 08, 2017 22.34 22.43 22.34 22.40 2,764 +0.04(+0.16%)
Mar 07, 2017 22.54 22.63 22.36 22.36 3,710 -0.12(-0.53%)
Mar 06, 2017 22.52 22.52 22.39 22.48 6,295 -0.19(-0.85%)
Mar 03, 2017 22.70 22.70 22.55 22.68 3,603 +0.08(+0.34%)
Mar 02, 2017 22.86 22.86 22.59 22.60 23,213 -0.25(-1.08%)
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.