Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.99 29.08 28.82 28.82 1,382 -0.09(-0.32%)
May 30, 2018 28.61 28.92 28.61 28.91 2,683 +0.46(+1.61%)
May 29, 2018 28.70 28.70 28.45 28.45 1,726 -0.25(-0.86%)
May 25, 2018 28.70 28.70 28.70 0 +0.05(+0.19%)
May 24, 2018 28.64 28.64 28.64 28.64 208 +0.15(+0.53%)
May 23, 2018 28.45 28.52 28.45 28.49 466 -0.20(-0.71%)
May 22, 2018 28.65 28.72 28.65 28.69 2,100 +0.12(+0.41%)
May 21, 2018 28.87 28.87 28.58 28.58 1,442 +0.03(+0.10%)
May 17, 2018 28.55 28.55 28.55 196 +0.05(+0.17%)
May 16, 2018 28.37 28.50 28.35 28.50 20,633 +0.19(+0.66%)
May 15, 2018 28.31 28.31 28.31 28.31 285 -0.12(-0.42%)
May 14, 2018 28.71 28.72 28.43 28.43 791 -0.12(-0.42%)
May 11, 2018 28.68 28.68 28.44 28.55 1,620 -0.04(-0.16%)
May 10, 2018 28.38 28.62 28.38 28.59 3,563 +0.45(+1.60%)
May 09, 2018 28.14 28.17 28.09 28.14 4,091 +0.39(+1.39%)
May 08, 2018 27.75 27.76 27.75 27.76 5,323 -0.19(-0.69%)
May 07, 2018 27.73 27.95 27.73 27.95 3,919 +0.08(+0.30%)
May 04, 2018 27.61 27.88 27.61 27.87 1,189 +0.08(+0.30%)
May 03, 2018 27.58 27.78 27.58 27.78 1,639 -0.34(-1.22%)
May 02, 2018 28.24 28.24 28.12 28.12 1,276 -0.27(-0.94%)
May 01, 2018 28.10 28.39 28.08 28.39 4,466 +0.07(+0.24%)
Apr 30, 2018 28.32 28.32 28.32 28.32 559 +0.03(+0.10%)
Apr 27, 2018 28.42 28.48 28.24 28.29 1,149 -0.08(-0.28%)
Apr 26, 2018 28.31 28.37 28.31 28.37 1,564 +0.32(+1.13%)
Apr 25, 2018 28.30 28.30 28.05 28.05 1,475 -0.18(-0.65%)
Apr 24, 2018 28.68 28.68 28.24 28.24 651 -0.47(-1.64%)
Apr 23, 2018 28.68 28.86 28.67 28.71 1,479 +0.10(+0.36%)
Apr 20, 2018 28.58 28.73 28.58 28.60 1,703 -0.08(-0.29%)
Apr 19, 2018 29.18 29.18 28.65 28.69 475 -0.19(-0.65%)
Apr 18, 2018 28.75 28.89 28.75 28.88 1,752 +0.30(+1.06%)
Apr 17, 2018 28.27 28.59 28.27 28.57 5,418 +0.34(+1.21%)
Apr 16, 2018 28.14 28.23 28.14 28.23 531 +0.10(+0.35%)
Apr 13, 2018 28.07 28.21 28.02 28.13 3,899 -0.11(-0.41%)
Apr 12, 2018 28.20 28.25 28.18 28.25 4,085 +0.25(+0.90%)
Apr 11, 2018 28.14 28.14 27.99 27.99 844 -0.11(-0.39%)
Apr 10, 2018 27.87 28.10 27.87 28.10 3,275 +0.39(+1.41%)
Apr 09, 2018 27.83 27.89 27.68 27.71 10,599 -0.20(-0.71%)
Apr 06, 2018 27.90 27.91 27.85 27.91 612 -0.23(-0.82%)
Apr 05, 2018 28.35 28.35 28.06 28.14 2,505 +0.18(+0.63%)
Apr 04, 2018 27.31 27.97 27.30 27.97 2,832 +0.07(+0.26%)
Apr 03, 2018 27.79 27.90 27.60 27.90 3,749 +0.13(+0.46%)
Apr 02, 2018 28.39 28.39 27.72 27.77 10,681 -0.64(-2.26%)
Mar 29, 2018 28.41 28.41 28.41 0 +0.35(+1.24%)
Mar 28, 2018 28.06 28.06 27.96 28.06 1,892 -0.27(-0.95%)
Mar 27, 2018 28.70 28.70 28.33 28.33 4,779 -0.34(-1.17%)
Mar 26, 2018 28.63 28.67 28.23 28.67 13,214 +0.41(+1.45%)
Mar 23, 2018 28.65 28.74 28.26 28.26 9,964 -0.53(-1.84%)
Mar 22, 2018 28.88 29.28 28.79 28.79 9,665 -0.44(-1.50%)
Mar 21, 2018 29.42 29.42 28.97 29.23 8,601 +0.30(+1.04%)
Mar 20, 2018 28.85 28.92 28.85 28.92 2,859 +0.04(+0.14%)
Mar 19, 2018 29.19 29.19 28.74 28.88 2,041 -0.37(-1.26%)
Mar 16, 2018 29.26 29.26 29.19 29.25 2,097 +0.01(+0.05%)
Mar 15, 2018 29.64 29.64 29.05 29.24 2,149 -0.28(-0.94%)
Mar 14, 2018 29.70 29.70 29.53 29.52 3,252 +0.00(+0.01%)
Mar 13, 2018 30.26 30.26 29.52 29.52 2,429 -0.20(-0.67%)
Mar 12, 2018 29.63 29.81 29.63 29.72 9,457 +0.25(+0.85%)
Mar 09, 2018 29.58 29.58 29.42 29.46 2,980 +0.08(+0.29%)
Mar 08, 2018 29.29 29.66 29.26 29.38 2,067 +0.25(+0.85%)
Mar 07, 2018 29.13 29.13 1,767 +0.06(+0.20%)
Mar 06, 2018 29.11 29.11 28.82 29.07 2,790 +0.37(+1.29%)
Mar 05, 2018 28.47 28.75 28.47 28.70 2,244 +0.37(+1.31%)
Mar 02, 2018 28.14 28.33 28.14 28.33 2,181 +0.45(+1.61%)
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.