Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.38 28.39 28.38 28.39 558 +0.03(+0.10%)
Apr 27, 2018 28.48 28.54 28.31 28.36 1,146 -0.08(-0.28%)
Apr 26, 2018 28.38 28.44 28.38 28.44 1,560 +0.32(+1.13%)
Apr 25, 2018 28.37 28.37 28.12 28.12 1,472 -0.18(-0.65%)
Apr 24, 2018 28.74 28.74 28.30 28.30 650 -0.47(-1.64%)
Apr 23, 2018 28.75 28.92 28.73 28.77 1,476 +0.10(+0.36%)
Apr 20, 2018 28.64 28.79 28.64 28.67 1,699 -0.08(-0.29%)
Apr 19, 2018 29.25 29.25 28.71 28.75 474 -0.19(-0.65%)
Apr 18, 2018 28.81 28.96 28.81 28.94 1,748 +0.30(+1.06%)
Apr 17, 2018 28.34 28.65 28.34 28.64 5,406 +0.34(+1.21%)
Apr 16, 2018 28.21 28.30 28.21 28.30 530 +0.10(+0.35%)
Apr 13, 2018 28.14 28.28 28.08 28.20 3,890 -0.12(-0.41%)
Apr 12, 2018 28.27 28.32 28.25 28.31 4,076 +0.25(+0.90%)
Apr 11, 2018 28.21 28.21 28.06 28.06 842 -0.11(-0.39%)
Apr 10, 2018 27.93 28.17 27.93 28.17 3,267 +0.39(+1.41%)
Apr 09, 2018 27.89 27.95 27.74 27.78 10,575 -0.20(-0.71%)
Apr 06, 2018 27.97 27.98 27.91 27.98 611 -0.23(-0.82%)
Apr 05, 2018 28.42 28.42 28.13 28.21 2,499 +0.18(+0.63%)
Apr 04, 2018 27.37 28.03 27.36 28.03 2,826 +0.07(+0.26%)
Apr 03, 2018 27.85 27.96 27.67 27.96 3,740 +0.13(+0.46%)
Apr 02, 2018 28.46 28.46 27.78 27.83 10,657 -0.64(-2.26%)
Mar 29, 2018 28.47 28.47 28.47 0 +0.35(+1.24%)
Mar 28, 2018 28.13 28.13 28.03 28.13 1,888 -0.27(-0.95%)
Mar 27, 2018 28.76 28.76 28.40 28.40 4,769 -0.34(-1.17%)
Mar 26, 2018 28.69 28.73 28.30 28.73 13,183 +0.41(+1.45%)
Mar 23, 2018 28.71 28.80 28.32 28.32 9,941 -0.53(-1.84%)
Mar 22, 2018 28.94 29.35 28.85 28.85 9,642 -0.44(-1.50%)
Mar 21, 2018 29.49 29.49 29.04 29.29 8,582 +0.30(+1.04%)
Mar 20, 2018 28.91 28.99 28.91 28.99 2,853 +0.04(+0.14%)
Mar 19, 2018 29.26 29.26 28.80 28.95 2,036 -0.37(-1.26%)
Mar 16, 2018 29.33 29.33 29.26 29.32 2,093 +0.01(+0.05%)
Mar 15, 2018 29.70 29.70 29.12 29.31 2,144 -0.28(-0.94%)
Mar 14, 2018 29.76 29.76 29.59 29.59 3,244 +0.00(+0.01%)
Mar 13, 2018 30.33 30.33 29.58 29.58 2,424 -0.20(-0.67%)
Mar 12, 2018 29.69 29.88 29.69 29.78 9,435 +0.25(+0.85%)
Mar 09, 2018 29.64 29.64 29.49 29.53 2,973 +0.08(+0.29%)
Mar 08, 2018 29.36 29.72 29.33 29.45 2,062 +0.25(+0.85%)
Mar 07, 2018 29.20 29.20 1,763 +0.06(+0.20%)
Mar 06, 2018 29.18 29.18 28.88 29.14 2,784 +0.37(+1.29%)
Mar 05, 2018 28.54 28.81 28.54 28.77 2,239 +0.37(+1.31%)
Mar 02, 2018 28.21 28.40 28.21 28.40 2,177 +0.45(+1.61%)
Mar 01, 2018 27.85 27.95 27.76 27.95 3,642 -0.19(-0.68%)
Feb 28, 2018 28.19 28.36 28.14 28.14 6,165 -0.07(-0.25%)
Feb 27, 2018 28.21 28.21 28.21 28.21 761 -0.35(-1.24%)
Feb 26, 2018 28.48 28.57 28.48 28.56 1,501 +0.09(+0.31%)
Feb 23, 2018 28.25 28.48 28.25 28.48 3,326 +0.22(+0.77%)
Feb 22, 2018 28.42 28.44 28.26 28.26 960 -0.34(-1.17%)
Feb 21, 2018 28.37 28.66 28.37 28.59 2,963 +0.03(+0.10%)
Feb 20, 2018 28.80 28.80 28.56 28.56 1,115 -0.31(-1.09%)
Feb 16, 2018 28.88 28.88 28.88 0 +0.27(+0.96%)
Feb 15, 2018 28.79 28.79 28.22 28.60 2,827 +0.53(+1.89%)
Feb 14, 2018 27.05 28.13 27.05 28.07 1,945 +0.59(+2.14%)
Feb 13, 2018 27.49 27.49 27.36 27.48 3,748 -0.01(-0.04%)
Feb 12, 2018 27.53 27.55 27.22 27.49 9,466 +0.47(+1.72%)
Feb 09, 2018 27.24 27.31 26.43 27.03 18,914 -0.34(-1.23%)
Feb 08, 2018 27.97 27.97 27.36 27.37 3,847 -0.77(-2.74%)
Feb 07, 2018 27.84 28.14 27.84 28.14 27,183 +1.18(+4.37%)
Feb 06, 2018 26.02 27.03 26.02 26.96 22,615 +0.08(+0.30%)
Feb 05, 2018 27.54 27.58 26.80 26.88 15,712 -0.85(-3.06%)
Feb 02, 2018 28.35 28.35 27.64 27.73 14,897 -0.53(-1.87%)
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.