Renaissance IPO ETF (NY: IPO )

56.92 USD -0.49 (-0.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.99 28.31 27.77 28.17 20,085 +0.22(+0.79%)
Sep 27, 2019 28.71 28.71 27.79 27.95 36,400 -0.76(-2.65%)
Sep 26, 2019 28.94 28.99 28.61 28.71 46,107 -0.23(-0.79%)
Sep 25, 2019 28.73 28.98 28.37 28.94 369,696 +0.21(+0.73%)
Sep 24, 2019 29.80 29.80 28.66 28.73 63,744 -0.97(-3.27%)
Sep 23, 2019 29.94 29.96 29.69 29.70 20,413 -0.31(-1.03%)
Sep 20, 2019 30.41 30.45 29.82 30.01 150,700 -0.39(-1.28%)
Sep 19, 2019 30.34 30.69 30.34 30.40 16,126 -0.02(-0.07%)
Sep 18, 2019 30.87 30.87 30.11 30.42 11,472 -0.49(-1.59%)
Sep 17, 2019 30.55 30.92 30.55 30.91 8,939 +0.37(+1.21%)
Sep 16, 2019 30.18 30.67 30.18 30.54 14,149 +0.13(+0.43%)
Sep 13, 2019 30.60 30.67 30.37 30.41 15,500 -0.21(-0.69%)
Sep 12, 2019 30.70 30.99 30.61 30.62 34,001 +0.01(+0.03%)
Sep 11, 2019 30.13 30.64 30.07 30.61 54,011 +0.42(+1.39%)
Sep 10, 2019 30.12 30.43 29.94 30.19 15,896 -0.25(-0.82%)
Sep 09, 2019 31.17 31.17 30.24 30.44 34,083 -0.54(-1.74%)
Sep 06, 2019 31.13 31.24 30.96 30.98 17,600 +0.03(+0.10%)
Sep 05, 2019 31.05 31.06 30.71 30.95 14,413 +0.14(+0.45%)
Sep 04, 2019 30.55 30.94 30.55 30.81 14,189 +0.57(+1.88%)
Sep 03, 2019 30.35 30.55 30.17 30.24 12,436 -0.38(-1.24%)
Aug 30, 2019 30.99 30.99 30.43 30.62 45,900 -0.16(-0.52%)
Aug 29, 2019 30.36 30.84 30.36 30.78 20,871 +0.65(+2.16%)
Aug 28, 2019 30.12 30.21 29.89 30.13 32,977 -0.08(-0.28%)
Aug 27, 2019 30.65 30.70 30.05 30.21 15,076 -0.21(-0.70%)
Aug 26, 2019 30.46 30.48 30.27 30.43 13,104 +0.33(+1.09%)
Aug 23, 2019 30.83 31.04 30.10 30.10 117,700 -0.78(-2.53%)
Aug 22, 2019 31.11 31.11 30.56 30.88 7,703 -0.02(-0.06%)
Aug 21, 2019 30.77 31.08 30.74 30.90 41,773 +0.43(+1.41%)
Aug 20, 2019 30.74 30.74 30.47 30.47 31,461 -0.30(-0.97%)
Aug 19, 2019 31.23 31.23 30.66 30.77 81,734 +0.07(+0.23%)
Aug 16, 2019 30.25 30.73 30.25 30.70 116,700 +0.66(+2.20%)
Aug 15, 2019 30.21 30.21 29.79 30.04 30,994 +0.02(+0.07%)
Aug 14, 2019 30.69 30.69 29.83 30.02 66,517 -1.14(-3.66%)
Aug 13, 2019 30.78 31.43 30.78 31.16 29,041 +0.33(+1.07%)
Aug 12, 2019 31.17 31.18 30.73 30.83 31,872 -0.47(-1.50%)
Aug 09, 2019 31.73 31.73 31.22 31.30 68,300 -0.79(-2.46%)
Aug 08, 2019 31.30 32.09 31.30 32.09 102,274 +1.27(+4.12%)
Aug 07, 2019 30.39 30.91 30.30 30.82 45,581 +0.13(+0.44%)
Aug 06, 2019 30.59 31.08 30.39 30.69 40,979 +0.21(+0.67%)
Aug 05, 2019 31.02 31.11 30.09 30.48 135,968 -1.24(-3.91%)
Aug 02, 2019 31.75 31.89 31.27 31.72 102,700 -0.13(-0.41%)
Aug 01, 2019 32.38 32.72 31.75 31.85 53,609 -0.54(-1.66%)
Jul 31, 2019 32.73 32.82 32.02 32.39 181,403 -0.34(-1.04%)
Jul 30, 2019 32.58 32.81 32.53 32.73 21,223 -0.16(-0.49%)
Jul 29, 2019 33.57 33.60 32.61 32.89 63,110 -0.60(-1.79%)
Jul 26, 2019 33.00 33.55 33.00 33.49 55,900 +0.59(+1.79%)
Jul 25, 2019 33.13 33.13 32.81 32.90 18,513 -0.14(-0.42%)
Jul 24, 2019 32.54 33.04 32.54 33.04 33,995 +0.45(+1.38%)
Jul 23, 2019 32.77 32.77 32.49 32.59 22,131 +0.03(+0.09%)
Jul 22, 2019 32.49 32.60 32.39 32.56 58,821 +0.23(+0.72%)
Jul 19, 2019 32.70 32.80 32.33 32.33 29,700 -0.24(-0.74%)
Jul 18, 2019 32.60 32.60 32.30 32.57 31,228 -0.03(-0.09%)
Jul 17, 2019 32.67 32.85 32.60 32.60 50,310 -0.19(-0.58%)
Jul 16, 2019 32.90 33.02 32.76 32.79 73,550 -0.09(-0.27%)
Jul 15, 2019 32.77 32.91 32.60 32.88 80,877 +0.26(+0.80%)
Jul 12, 2019 32.76 32.76 32.40 32.62 24,900 -0.06(-0.18%)
Jul 11, 2019 32.62 32.68 32.37 32.68 34,134 +0.23(+0.71%)
Jul 10, 2019 32.48 32.72 32.33 32.45 38,781 +0.09(+0.28%)
Jul 09, 2019 32.10 32.36 31.93 32.36 72,808 +0.35(+1.09%)
Jul 08, 2019 32.14 32.14 31.86 32.01 28,584 -0.14(-0.44%)
Jul 05, 2019 32.03 32.17 31.79 32.15 30,000 +0.11(+0.34%)
Jul 03, 2019 31.96 32.09 31.87 32.04 18,000 +0.23(+0.72%)
Jul 02, 2019 31.62 31.81 31.43 31.81 27,869 +0.17(+0.54%)
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.