Skip to main content

Renaissance IPO ETF (NY: IPO )

41.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.24 30.28 29.86 30.16 8,259 -0.32(-1.05%)
Feb 27, 2019 29.92 30.49 29.92 30.48 4,860 +0.62(+2.09%)
Feb 26, 2019 29.85 30.05 29.82 29.85 7,845 -0.15(-0.51%)
Feb 25, 2019 30.12 30.24 29.89 30.01 18,599 +0.32(+1.09%)
Feb 22, 2019 29.18 29.80 29.18 29.69 15,183 +0.63(+2.16%)
Feb 21, 2019 29.50 29.50 28.99 29.06 18,275 -0.48(-1.62%)
Feb 20, 2019 29.10 29.54 29.10 29.54 13,198 +0.32(+1.08%)
Feb 19, 2019 28.68 29.41 28.68 29.22 7,116 +0.46(+1.60%)
Feb 15, 2019 28.89 28.96 28.74 28.76 2,916 +0.04(+0.14%)
Feb 14, 2019 28.63 28.84 28.43 28.72 5,534 +0.10(+0.35%)
Feb 13, 2019 28.52 28.69 28.48 28.62 8,229 +0.29(+1.03%)
Feb 12, 2019 28.11 28.40 28.11 28.33 30,354 +0.46(+1.65%)
Feb 11, 2019 27.85 27.94 27.83 27.87 2,413 +0.09(+0.31%)
Feb 08, 2019 27.20 27.81 27.20 27.78 3,821 +0.18(+0.67%)
Feb 07, 2019 27.77 27.77 27.23 27.60 4,249 -0.30(-1.07%)
Feb 06, 2019 28.09 28.09 27.79 27.90 11,701 -0.07(-0.24%)
Feb 05, 2019 27.81 28.02 27.70 27.96 24,822 +0.29(+1.03%)
Feb 04, 2019 27.36 27.75 27.36 27.68 20,997 +0.32(+1.16%)
Feb 01, 2019 27.24 27.36 27.24 27.36 5,832 +0.07(+0.26%)
Jan 31, 2019 26.88 27.34 26.88 27.29 6,046 +0.48(+1.78%)
Jan 30, 2019 26.71 26.85 26.56 26.81 7,688 +0.26(+1.00%)
Jan 29, 2019 26.65 26.66 26.51 26.55 2,455 -0.10(-0.38%)
Jan 28, 2019 26.58 26.65 26.57 26.65 446 -0.18(-0.69%)
Jan 25, 2019 26.55 26.83 26.53 26.83 10,558 +0.60(+2.28%)
Jan 24, 2019 26.07 26.23 26.05 26.23 1,534 +0.37(+1.42%)
Jan 23, 2019 26.16 26.20 25.72 25.87 7,905 +0.03(+0.12%)
Jan 22, 2019 26.18 26.18 25.84 25.84 2,275 -0.54(-2.04%)
Jan 18, 2019 26.10 26.38 26.06 26.37 4,223 +0.50(+1.92%)
Jan 17, 2019 25.55 25.99 25.55 25.88 4,606 +0.50(+1.96%)
Jan 16, 2019 25.44 25.51 25.35 25.38 1,418 +0.10(+0.39%)
Jan 15, 2019 25.17 25.35 25.16 25.28 5,721 +0.22(+0.87%)
Jan 14, 2019 25.09 25.12 24.96 25.06 6,202 -0.11(-0.43%)
Jan 11, 2019 25.16 25.27 25.05 25.17 8,647 -0.02(-0.07%)
Jan 10, 2019 24.81 25.20 24.81 25.19 9,126 +0.11(+0.45%)
Jan 09, 2019 24.81 25.11 24.78 25.08 3,480 +0.27(+1.10%)
Jan 08, 2019 24.72 24.80 24.38 24.80 2,659 +0.37(+1.53%)
Jan 07, 2019 24.08 24.43 24.08 24.43 459 +0.75(+3.17%)
Jan 04, 2019 23.46 23.87 23.46 23.68 1,206 +0.89(+3.92%)
Jan 03, 2019 22.75 22.82 22.75 22.79 637 -0.38(-1.63%)
Jan 02, 2019 22.87 23.29 22.87 23.16 2,047 +0.03(+0.13%)
Dec 31, 2018 23.01 23.13 22.86 23.13 18,803 +0.28(+1.22%)
Dec 28, 2018 22.91 23.17 22.67 22.85 1,910 +0.11(+0.48%)
Dec 27, 2018 22.31 22.87 22.07 22.74 8,064 -0.01(-0.04%)
Dec 26, 2018 21.62 22.75 21.56 22.75 3,975 +1.17(+5.44%)
Dec 24, 2018 21.54 21.76 21.51 21.58 8,848 -0.27(-1.23%)
Dec 21, 2018 22.39 22.67 21.85 21.85 2,815 -0.85(-3.72%)
Dec 20, 2018 23.10 23.17 22.37 22.69 15,862 -0.53(-2.27%)
Dec 19, 2018 23.67 23.90 23.22 23.22 1,424 -0.43(-1.81%)
Dec 18, 2018 23.55 23.87 23.55 23.65 2,430 +0.21(+0.89%)
Dec 17, 2018 24.06 24.19 23.44 23.44 2,807 -0.94(-3.87%)
Dec 14, 2018 24.36 24.79 24.36 24.38 4,826 -0.44(-1.76%)
Dec 13, 2018 25.02 25.02 24.79 24.82 958 -0.20(-0.79%)
Dec 12, 2018 25.00 25.36 25.00 25.02 5,815 +0.19(+0.76%)
Dec 11, 2018 25.16 25.19 24.66 24.83 2,791 +0.00(+0.00%)
Dec 10, 2018 25.06 25.06 24.66 24.83 3,159 -0.14(-0.56%)
Dec 07, 2018 25.78 25.78 24.83 24.97 5,832 -0.63(-2.46%)
Dec 06, 2018 24.86 25.60 24.54 25.60 5,050 -0.01(-0.02%)
Dec 04, 2018 26.60 26.60 25.59 25.61 2,111 -0.84(-3.17%)
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.