Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.84 31.07 30.72 31.02 34,805 +0.15(+0.50%)
Dec 30, 2019 31.09 31.11 30.70 30.86 10,631 -0.20(-0.66%)
Dec 27, 2019 31.16 31.20 30.98 31.07 18,656 -0.19(-0.61%)
Dec 26, 2019 31.14 31.26 30.99 31.25 12,627 +0.20(+0.66%)
Dec 24, 2019 30.86 31.13 30.86 31.05 18,656 +0.19(+0.63%)
Dec 23, 2019 30.89 31.00 30.76 30.86 20,450 -0.01(-0.03%)
Dec 20, 2019 30.83 30.94 30.83 30.87 69,109 +0.05(+0.16%)
Dec 19, 2019 30.60 30.91 30.54 30.82 19,783 +0.27(+0.88%)
Dec 18, 2019 30.46 30.66 30.46 30.55 19,140 -0.01(-0.03%)
Dec 17, 2019 30.54 30.61 30.44 30.56 16,243 +0.04(+0.13%)
Dec 16, 2019 30.15 30.64 30.15 30.52 22,664 +0.48(+1.59%)
Dec 13, 2019 30.13 30.30 30.01 30.04 6,920 -0.08(-0.25%)
Dec 12, 2019 30.17 30.33 29.97 30.11 17,874 -0.01(-0.02%)
Dec 11, 2019 30.17 30.17 30.00 30.12 15,040 -0.04(-0.15%)
Dec 10, 2019 30.38 30.38 30.16 30.17 3,988 -0.15(-0.49%)
Dec 09, 2019 30.49 30.59 30.31 30.31 8,568 -0.25(-0.80%)
Dec 06, 2019 30.69 30.70 30.56 30.56 15,178 +0.12(+0.41%)
Dec 05, 2019 30.81 30.81 30.34 30.43 3,912 -0.23(-0.75%)
Dec 04, 2019 30.62 30.67 30.55 30.67 5,981 +0.11(+0.34%)
Dec 03, 2019 29.69 30.56 29.69 30.56 8,027 +0.23(+0.75%)
Dec 02, 2019 31.03 31.03 30.10 30.33 14,048 -0.90(-2.89%)
Nov 29, 2019 31.30 31.39 31.19 31.24 3,317 -0.13(-0.42%)
Nov 27, 2019 31.34 31.38 31.28 31.37 17,791 +0.09(+0.29%)
Nov 26, 2019 31.02 31.28 31.02 31.28 12,050 +0.23(+0.73%)
Nov 25, 2019 30.69 31.10 30.69 31.05 19,357 +0.41(+1.33%)
Nov 22, 2019 30.31 30.64 30.25 30.64 7,739 +0.40(+1.32%)
Nov 21, 2019 30.51 30.52 30.18 30.24 8,500 +0.06(+0.20%)
Nov 20, 2019 29.97 30.29 29.85 30.18 9,186 -0.01(-0.03%)
Nov 19, 2019 30.17 30.30 29.95 30.19 10,704 +0.00(+0.00%)
Nov 18, 2019 30.28 30.39 30.04 30.19 25,701 -0.07(-0.24%)
Nov 15, 2019 29.85 30.31 29.80 30.27 12,464 +0.55(+1.85%)
Nov 14, 2019 29.59 29.75 29.58 29.72 6,497 +0.09(+0.30%)
Nov 13, 2019 29.33 29.64 29.25 29.63 7,776 +0.17(+0.57%)
Nov 12, 2019 29.27 29.48 29.22 29.46 11,311 +0.27(+0.92%)
Nov 11, 2019 28.96 29.31 28.93 29.19 3,992 -0.01(-0.03%)
Nov 08, 2019 28.85 29.20 28.85 29.20 8,141 +0.25(+0.85%)
Nov 07, 2019 29.19 29.35 28.91 28.95 50,245 -0.23(-0.78%)
Nov 06, 2019 29.35 29.36 29.17 29.18 5,348 -0.23(-0.78%)
Nov 05, 2019 29.71 29.76 29.35 29.41 15,105 -0.43(-1.45%)
Nov 04, 2019 29.90 30.01 29.76 29.84 24,517 +0.11(+0.38%)
Nov 01, 2019 29.50 29.76 29.39 29.73 127,656 +0.24(+0.81%)
Oct 31, 2019 29.68 29.86 29.33 29.49 13,357 -0.36(-1.20%)
Oct 30, 2019 29.44 29.89 29.42 29.85 25,661 +0.48(+1.63%)
Oct 29, 2019 29.60 29.60 29.36 29.37 10,624 -0.33(-1.10%)
Oct 28, 2019 29.10 29.70 29.10 29.70 35,125 +0.81(+2.79%)
Oct 25, 2019 28.45 28.95 28.37 28.89 24,727 +0.43(+1.50%)
Oct 24, 2019 28.05 28.58 28.05 28.46 11,842 +0.45(+1.60%)
Oct 23, 2019 27.82 28.17 27.82 28.02 7,911 +0.20(+0.72%)
Oct 22, 2019 28.27 28.41 27.77 27.82 23,117 -0.46(-1.62%)
Oct 21, 2019 28.00 28.32 27.94 28.27 24,250 +0.49(+1.75%)
Oct 18, 2019 28.29 28.29 27.37 27.79 10,956 -0.63(-2.21%)
Oct 17, 2019 28.30 28.50 28.29 28.41 11,506 +0.11(+0.39%)
Oct 16, 2019 28.55 28.58 28.20 28.30 8,968 -0.35(-1.22%)
Oct 15, 2019 28.29 28.73 28.25 28.65 14,683 +0.29(+1.02%)
Oct 14, 2019 28.31 28.48 28.25 28.36 9,098 -0.08(-0.28%)
Oct 11, 2019 28.23 28.67 28.23 28.44 30,155 +0.49(+1.74%)
Oct 10, 2019 28.05 28.22 27.91 27.96 7,726 -0.14(-0.50%)
Oct 09, 2019 28.00 28.24 28.00 28.09 14,970 +0.28(+1.00%)
Oct 08, 2019 28.15 28.15 27.79 27.82 19,836 -0.62(-2.17%)
Oct 07, 2019 28.27 28.50 28.22 28.43 18,479 +0.09(+0.32%)
Oct 04, 2019 28.29 28.35 27.97 28.34 12,665 +0.21(+0.74%)
Oct 03, 2019 27.42 28.13 27.20 28.13 23,784 +0.68(+2.46%)
Oct 02, 2019 27.44 27.50 27.21 27.46 50,951 -0.29(-1.04%)
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.