Skip to main content

Renaissance IPO ETF (NY: IPO )

43.53 +0.71 (+1.66%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.17 30.21 29.80 30.09 8,278 -0.32(-1.05%)
Feb 27, 2019 29.86 30.42 29.86 30.41 4,871 +0.62(+2.09%)
Feb 26, 2019 29.79 29.99 29.76 29.79 7,863 -0.15(-0.51%)
Feb 25, 2019 30.05 30.17 29.83 29.94 18,641 +0.32(+1.09%)
Feb 22, 2019 29.11 29.74 29.11 29.62 15,218 +0.62(+2.16%)
Feb 21, 2019 29.43 29.43 28.92 28.99 18,317 -0.48(-1.62%)
Feb 20, 2019 29.03 29.47 29.03 29.47 13,228 +0.32(+1.08%)
Feb 19, 2019 28.62 29.34 28.62 29.15 7,132 +0.46(+1.60%)
Feb 15, 2019 28.82 28.89 28.68 28.70 2,922 +0.04(+0.14%)
Feb 14, 2019 28.57 28.77 28.37 28.66 5,547 +0.10(+0.35%)
Feb 13, 2019 28.46 28.63 28.41 28.56 8,247 +0.29(+1.03%)
Feb 12, 2019 28.05 28.34 28.05 28.26 30,423 +0.46(+1.65%)
Feb 11, 2019 27.78 27.88 27.76 27.80 2,418 +0.09(+0.31%)
Feb 08, 2019 27.14 27.75 27.14 27.72 3,829 +0.18(+0.67%)
Feb 07, 2019 27.70 27.70 27.17 27.53 4,259 -0.30(-1.07%)
Feb 06, 2019 28.03 28.03 27.72 27.83 11,727 -0.07(-0.24%)
Feb 05, 2019 27.74 27.96 27.63 27.90 24,879 +0.29(+1.03%)
Feb 04, 2019 27.30 27.68 27.30 27.61 21,045 +0.32(+1.16%)
Feb 01, 2019 27.18 27.30 27.18 27.30 5,845 +0.07(+0.26%)
Jan 31, 2019 26.82 27.27 26.82 27.23 6,060 +0.48(+1.78%)
Jan 30, 2019 26.65 26.79 26.50 26.75 7,705 +0.26(+1.00%)
Jan 29, 2019 26.59 26.60 26.45 26.49 2,461 -0.10(-0.38%)
Jan 28, 2019 26.52 26.59 26.51 26.59 447 -0.18(-0.69%)
Jan 25, 2019 26.49 26.77 26.47 26.77 10,582 +0.60(+2.28%)
Jan 24, 2019 26.01 26.18 25.99 26.18 1,537 +0.37(+1.42%)
Jan 23, 2019 26.10 26.14 25.66 25.81 7,923 +0.03(+0.12%)
Jan 22, 2019 26.13 26.13 25.78 25.78 2,280 -0.54(-2.04%)
Jan 18, 2019 26.04 26.32 26.00 26.31 4,232 +0.50(+1.92%)
Jan 17, 2019 25.49 25.93 25.49 25.82 4,616 +0.50(+1.96%)
Jan 16, 2019 25.38 25.45 25.29 25.32 1,422 +0.10(+0.39%)
Jan 15, 2019 25.11 25.29 25.10 25.22 5,734 +0.22(+0.87%)
Jan 14, 2019 25.03 25.06 24.91 25.00 6,216 -0.11(-0.43%)
Jan 11, 2019 25.10 25.21 24.99 25.11 8,667 -0.02(-0.07%)
Jan 10, 2019 24.76 25.14 24.76 25.13 9,146 +0.11(+0.45%)
Jan 09, 2019 24.76 25.05 24.73 25.02 3,488 +0.27(+1.10%)
Jan 08, 2019 24.67 24.75 24.33 24.75 2,665 +0.37(+1.53%)
Jan 07, 2019 24.02 24.37 24.02 24.37 460 +0.75(+3.17%)
Jan 04, 2019 23.41 23.81 23.41 23.63 1,209 +0.89(+3.92%)
Jan 03, 2019 22.70 22.77 22.70 22.73 638 -0.38(-1.63%)
Jan 02, 2019 22.82 23.24 22.82 23.11 2,051 +0.03(+0.13%)
Dec 31, 2018 22.96 23.08 22.81 23.08 18,846 +0.28(+1.22%)
Dec 28, 2018 22.86 23.12 22.62 22.80 1,914 +0.11(+0.48%)
Dec 27, 2018 22.26 22.82 22.02 22.69 8,082 -0.01(-0.04%)
Dec 26, 2018 21.57 22.70 21.52 22.70 3,984 +1.17(+5.44%)
Dec 24, 2018 21.49 21.71 21.46 21.53 8,868 -0.27(-1.23%)
Dec 21, 2018 22.34 22.62 21.80 21.80 2,821 -0.84(-3.72%)
Dec 20, 2018 23.05 23.12 22.32 22.64 15,898 -0.53(-2.27%)
Dec 19, 2018 23.62 23.85 23.17 23.17 1,428 -0.43(-1.81%)
Dec 18, 2018 23.50 23.81 23.50 23.60 2,435 +0.21(+0.89%)
Dec 17, 2018 24.00 24.14 23.39 23.39 2,813 -0.94(-3.87%)
Dec 14, 2018 24.31 24.74 24.31 24.33 4,837 -0.44(-1.76%)
Dec 13, 2018 24.96 24.96 24.74 24.77 960 -0.20(-0.80%)
Dec 12, 2018 24.94 25.30 24.94 24.96 5,828 +0.19(+0.76%)
Dec 11, 2018 25.11 25.13 24.60 24.78 2,797 +0.00(+0.00%)
Dec 10, 2018 25.00 25.00 24.61 24.78 3,166 -0.14(-0.56%)
Dec 07, 2018 25.72 25.72 24.78 24.92 5,845 -0.63(-2.46%)
Dec 06, 2018 24.81 25.54 24.49 25.54 5,062 -0.01(-0.03%)
Dec 04, 2018 26.54 26.54 25.53 25.55 2,116 -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.