Skip to main content

Renaissance IPO ETF (NY: IPO )

41.67 +0.32 (+0.77%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 30.84 30.84 30.28 30.47 46,126 -0.16(-0.52%)
Aug 29, 2019 30.21 30.69 30.21 30.63 20,974 +0.65(+2.16%)
Aug 28, 2019 29.97 30.06 29.75 29.98 33,139 -0.08(-0.28%)
Aug 27, 2019 30.50 30.55 29.90 30.07 15,150 -0.21(-0.70%)
Aug 26, 2019 30.31 30.33 30.12 30.28 13,168 +0.33(+1.09%)
Aug 23, 2019 30.68 30.89 29.95 29.95 118,281 -0.78(-2.53%)
Aug 22, 2019 30.96 30.96 30.41 30.73 7,741 -0.02(-0.06%)
Aug 21, 2019 30.62 30.93 30.59 30.75 41,979 +0.43(+1.41%)
Aug 20, 2019 30.59 30.59 30.32 30.32 31,616 -0.30(-0.98%)
Aug 19, 2019 31.08 31.08 30.51 30.62 82,137 +0.07(+0.23%)
Aug 16, 2019 30.10 30.58 30.10 30.55 117,276 +0.66(+2.20%)
Aug 15, 2019 30.06 30.06 29.64 29.89 31,147 +0.02(+0.07%)
Aug 14, 2019 30.54 30.54 29.68 29.87 66,845 -1.13(-3.66%)
Aug 13, 2019 30.63 31.28 30.63 31.01 29,184 +0.33(+1.07%)
Aug 12, 2019 31.02 31.03 30.58 30.68 32,029 -0.47(-1.50%)
Aug 09, 2019 31.57 31.57 31.07 31.15 68,637 -0.79(-2.46%)
Aug 08, 2019 31.15 31.93 31.15 31.93 102,779 +1.26(+4.12%)
Aug 07, 2019 30.24 30.75 30.15 30.67 45,806 +0.13(+0.44%)
Aug 06, 2019 30.44 30.93 30.24 30.53 41,181 +0.20(+0.67%)
Aug 05, 2019 30.87 30.95 29.94 30.33 136,639 -1.23(-3.91%)
Aug 02, 2019 31.59 31.73 31.12 31.56 103,207 -0.13(-0.41%)
Aug 01, 2019 32.22 32.56 31.59 31.69 53,873 -0.54(-1.66%)
Jul 31, 2019 32.57 32.66 31.86 32.23 182,299 -0.34(-1.04%)
Jul 30, 2019 32.42 32.65 32.37 32.57 21,327 -0.16(-0.49%)
Jul 29, 2019 33.41 33.43 32.45 32.73 63,421 -0.60(-1.79%)
Jul 26, 2019 32.84 33.38 32.84 33.33 56,176 +0.59(+1.79%)
Jul 25, 2019 32.97 32.97 32.65 32.74 18,604 -0.14(-0.42%)
Jul 24, 2019 32.38 32.88 32.38 32.88 34,162 +0.45(+1.38%)
Jul 23, 2019 32.61 32.61 32.33 32.43 22,240 +0.03(+0.09%)
Jul 22, 2019 32.33 32.44 32.23 32.40 59,111 +0.23(+0.72%)
Jul 19, 2019 32.54 32.64 32.17 32.17 29,846 -0.24(-0.74%)
Jul 18, 2019 32.44 32.44 32.14 32.41 31,382 -0.03(-0.09%)
Jul 17, 2019 32.51 32.69 32.44 32.44 50,558 -0.19(-0.58%)
Jul 16, 2019 32.74 32.86 32.60 32.63 73,913 -0.09(-0.27%)
Jul 15, 2019 32.61 32.75 32.44 32.72 81,276 +0.26(+0.80%)
Jul 12, 2019 32.60 32.60 32.24 32.46 25,022 -0.06(-0.18%)
Jul 11, 2019 32.46 32.52 32.21 32.52 34,302 +0.23(+0.71%)
Jul 10, 2019 32.32 32.56 32.17 32.29 38,972 +0.09(+0.28%)
Jul 09, 2019 31.94 32.20 31.77 32.20 73,167 +0.35(+1.09%)
Jul 08, 2019 31.98 31.98 31.70 31.85 28,725 -0.14(-0.44%)
Jul 05, 2019 31.87 32.01 31.63 31.99 30,148 +0.11(+0.35%)
Jul 03, 2019 31.80 31.93 31.72 31.88 18,088 +0.23(+0.72%)
Jul 02, 2019 31.46 31.65 31.27 31.65 28,006 +0.17(+0.54%)
Jul 01, 2019 31.94 31.95 31.35 31.48 63,008 +0.06(+0.19%)
Jun 28, 2019 31.36 31.44 31.19 31.42 31,957 +0.24(+0.77%)
Jun 27, 2019 30.84 31.27 30.84 31.19 113,798 +0.52(+1.69%)
Jun 26, 2019 30.90 31.20 30.67 30.67 15,376 -0.17(-0.55%)
Jun 25, 2019 31.52 31.53 30.76 30.84 62,336 -0.74(-2.35%)
Jun 24, 2019 32.08 32.08 31.58 31.58 48,209 -0.46(-1.44%)
Jun 21, 2019 32.45 32.45 31.91 32.04 54,869 -0.24(-0.74%)
Jun 20, 2019 32.62 32.72 32.09 32.28 116,845 +0.17(+0.53%)
Jun 19, 2019 32.34 32.34 31.76 32.11 99,195 +0.32(+1.00%)
Jun 18, 2019 31.64 31.97 31.64 31.79 113,148 +0.47(+1.49%)
Jun 17, 2019 31.44 31.46 31.08 31.33 70,479 +0.26(+0.83%)
Jun 14, 2019 31.55 31.55 30.95 31.07 57,080 -0.26(-0.83%)
Jun 13, 2019 31.24 31.33 31.09 31.33 41,978 +0.36(+1.16%)
Jun 12, 2019 30.88 31.02 30.72 30.97 11,613 +0.19(+0.61%)
Jun 11, 2019 31.26 31.31 30.51 30.78 228,535 -0.24(-0.77%)
Jun 10, 2019 31.24 31.43 31.01 31.02 237,632 +0.24(+0.78%)
Jun 07, 2019 30.61 30.94 30.60 30.78 205,632 +0.32(+1.04%)
Jun 06, 2019 30.13 30.51 29.96 30.46 24,179 +0.18(+0.59%)
Jun 05, 2019 30.24 30.30 29.86 30.28 27,711 +0.24(+0.79%)
Jun 04, 2019 29.94 30.05 29.41 30.04 70,624 +0.87(+2.97%)
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.