Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.78 25.84 25.78 25.79 1,123 +0.10(+0.38%)
Aug 30, 2017 25.59 25.69 25.58 25.69 5,117 +0.18(+0.71%)
Aug 29, 2017 25.45 25.51 25.45 25.51 658 -0.01(-0.05%)
Aug 28, 2017 25.48 25.52 25.41 25.52 1,169 +0.03(+0.12%)
Aug 25, 2017 25.44 25.58 25.44 25.49 1,133 +0.06(+0.23%)
Aug 24, 2017 25.44 25.59 25.43 25.43 1,699 +0.09(+0.35%)
Aug 23, 2017 25.34 25.34 25.34 25.34 385 +0.09(+0.36%)
Aug 22, 2017 25.20 25.25 25.20 25.25 856 +0.27(+1.06%)
Aug 21, 2017 25.09 25.09 24.93 24.98 5,167 -0.11(-0.45%)
Aug 18, 2017 24.97 25.10 24.97 25.10 434 -0.07(-0.27%)
Aug 17, 2017 25.16 25.16 25.16 25.16 495 -0.09(-0.35%)
Aug 16, 2017 25.34 25.34 25.24 25.25 1,788 +0.11(+0.43%)
Aug 15, 2017 25.26 25.26 25.13 25.14 1,025 -0.15(-0.58%)
Aug 14, 2017 25.33 25.34 25.25 25.29 4,360 +0.24(+0.94%)
Aug 11, 2017 24.81 25.05 24.52 25.05 3,766 +0.11(+0.43%)
Aug 10, 2017 25.17 25.17 24.90 24.95 2,461 -0.39(-1.53%)
Aug 09, 2017 25.19 25.34 25.19 25.34 2,285 -0.06(-0.25%)
Aug 08, 2017 25.50 25.50 25.40 25.40 1,002 -0.06(-0.25%)
Aug 07, 2017 25.40 25.50 25.40 25.46 3,087 +0.13(+0.53%)
Aug 03, 2017 25.33 56 +0.14(+0.56%)
Aug 02, 2017 25.49 25.49 25.13 25.19 2,028 -0.46(-1.79%)
Aug 01, 2017 25.66 25.66 25.55 25.65 3,403 +0.20(+0.79%)
Jul 31, 2017 25.45 25.49 25.40 25.45 3,398 -0.05(-0.22%)
Jul 28, 2017 25.49 25.51 25.48 25.50 2,049 -0.03(-0.11%)
Jul 27, 2017 25.73 25.79 25.51 25.53 1,523 -0.31(-1.20%)
Jul 26, 2017 25.84 25.84 25.79 25.84 1,250 +0.04(+0.14%)
Jul 25, 2017 25.48 25.80 25.48 25.80 4,059 +0.25(+0.96%)
Jul 24, 2017 25.39 25.62 25.39 25.56 3,913 +0.13(+0.50%)
Jul 21, 2017 25.38 25.52 25.38 25.43 2,562 -0.09(-0.35%)
Jul 20, 2017 25.65 25.65 25.51 25.52 1,787 +0.01(+0.03%)
Jul 19, 2017 25.36 25.54 25.36 25.51 5,694 +0.29(+1.15%)
Jul 18, 2017 25.13 25.26 25.13 25.22 2,593 -0.04(-0.16%)
Jul 17, 2017 25.29 25.29 25.19 25.26 7,062 +0.04(+0.15%)
Jul 14, 2017 25.18 25.26 25.14 25.22 7,761 +0.25(+0.98%)
Jul 13, 2017 25.14 25.14 24.98 24.98 4,150 -0.04(-0.16%)
Jul 12, 2017 24.98 25.07 24.91 25.02 7,495 +0.26(+1.06%)
Jul 11, 2017 24.61 24.76 24.58 24.76 2,615 +0.13(+0.54%)
Jul 10, 2017 24.61 24.68 24.61 24.63 2,993 +0.01(+0.03%)
Jul 07, 2017 24.29 24.62 24.29 24.62 4,796 +0.21(+0.84%)
Jul 06, 2017 24.41 24.60 24.36 24.41 1,971 -0.23(-0.93%)
Jul 05, 2017 24.46 24.66 24.46 24.64 5,754 +0.06(+0.25%)
Jul 03, 2017 24.70 24.70 24.58 24.58 886 -0.17(-0.68%)
Jun 30, 2017 24.88 24.88 24.72 24.75 4,168 +0.11(+0.44%)
Jun 29, 2017 25.00 25.00 24.55 24.64 9,390 -0.37(-1.46%)
Jun 28, 2017 24.84 25.00 24.71 25.00 13,174 +0.31(+1.24%)
Jun 27, 2017 25.10 25.10 24.70 24.70 16,269 -0.25(-0.99%)
Jun 26, 2017 25.11 25.11 24.90 24.95 6,446 +0.03(+0.12%)
Jun 23, 2017 24.78 24.92 24.78 24.92 5,703 -0.01(-0.03%)
Jun 22, 2017 24.83 24.92 24.83 24.92 641 +0.16(+0.63%)
Jun 21, 2017 24.80 24.80 24.77 24.77 706 -0.04(-0.16%)
Jun 20, 2017 24.99 25.05 24.81 24.81 7,720 -0.31(-1.22%)
Jun 19, 2017 25.02 25.11 25.02 25.11 4,463 +0.41(+1.68%)
Jun 16, 2017 24.67 24.70 24.58 24.70 2,756 -0.07(-0.28%)
Jun 15, 2017 24.52 24.77 24.44 24.77 8,154 -0.11(-0.45%)
Jun 14, 2017 25.13 25.13 24.88 24.88 3,689 -0.06(-0.24%)
Jun 13, 2017 24.94 25.00 24.82 24.94 9,377 +0.20(+0.80%)
Jun 12, 2017 24.77 24.77 24.74 24.74 1,723 -0.30(-1.20%)
Jun 09, 2017 25.49 25.56 24.95 25.04 3,876 -0.33(-1.30%)
Jun 08, 2017 25.33 25.37 25.29 25.37 2,347 +0.04(+0.16%)
Jun 07, 2017 25.35 25.41 25.30 25.33 1,470 -0.08(-0.33%)
Jun 06, 2017 25.33 25.45 25.33 25.42 3,080 +0.06(+0.25%)
Jun 05, 2017 25.39 25.39 25.27 25.35 7,872 -0.09(-0.35%)
Jun 02, 2017 25.42 25.44 25.42 25.44 421 +0.17(+0.66%)
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.