Skip to main content

Renaissance IPO ETF (NY: IPO )

31.13 -1.36 (-4.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 64.14 64.87 64.00 64.31 152,882 +0.48(+0.75%)
Sep 29, 2021 65.22 65.55 63.77 63.83 140,551 -0.88(-1.36%)
Sep 28, 2021 66.76 66.76 64.45 64.71 183,269 -3.01(-4.44%)
Sep 27, 2021 68.48 68.60 67.36 67.72 94,927 -1.28(-1.86%)
Sep 24, 2021 69.39 69.50 68.73 69.00 154,770 -0.99(-1.41%)
Sep 23, 2021 69.46 70.16 69.33 69.99 121,750 +0.91(+1.32%)
Sep 22, 2021 68.39 69.40 68.39 69.08 128,118 +0.79(+1.16%)
Sep 21, 2021 67.72 68.73 67.48 68.29 250,475 +1.08(+1.61%)
Sep 20, 2021 66.89 68.21 66.37 67.21 313,059 -2.18(-3.14%)
Sep 17, 2021 69.29 69.67 68.52 69.39 227,622 +0.17(+0.25%)
Sep 16, 2021 67.98 69.38 67.98 69.22 117,103 +1.01(+1.48%)
Sep 15, 2021 67.46 68.28 67.13 68.21 116,616 +0.52(+0.77%)
Sep 14, 2021 67.93 68.73 67.54 67.69 99,871 -0.18(-0.27%)
Sep 13, 2021 68.91 68.91 66.78 67.87 112,520 -1.00(-1.45%)
Sep 10, 2021 69.45 70.01 68.86 68.87 127,536 -0.27(-0.39%)
Sep 09, 2021 67.86 69.30 67.86 69.14 129,687 +1.00(+1.47%)
Sep 08, 2021 68.58 68.69 67.37 68.14 158,124 -1.07(-1.55%)
Sep 07, 2021 68.69 69.49 68.69 69.21 169,695 +0.44(+0.64%)
Sep 03, 2021 68.33 68.90 68.13 68.77 91,652 +0.34(+0.50%)
Sep 02, 2021 67.69 68.68 67.69 68.43 194,967 +1.07(+1.59%)
Sep 01, 2021 66.77 67.77 66.75 67.36 177,173 +0.53(+0.79%)
Aug 31, 2021 66.50 66.95 66.17 66.83 111,570 +0.28(+0.42%)
Aug 30, 2021 66.40 66.72 65.43 66.55 185,168 +0.30(+0.45%)
Aug 27, 2021 65.40 66.37 65.13 66.25 95,914 +0.93(+1.42%)
Aug 26, 2021 65.71 66.71 65.18 65.32 161,386 -0.31(-0.47%)
Aug 25, 2021 65.52 65.80 65.24 65.63 99,304 +0.04(+0.06%)
Aug 24, 2021 64.26 65.69 64.26 65.59 104,343 +1.69(+2.64%)
Aug 23, 2021 62.87 63.90 62.75 63.90 93,636 +1.30(+2.08%)
Aug 20, 2021 62.14 62.72 61.99 62.60 63,940 +0.39(+0.63%)
Aug 19, 2021 62.33 63.29 62.12 62.21 220,481 -1.21(-1.91%)
Aug 18, 2021 62.89 64.35 62.57 63.42 95,294 +0.44(+0.70%)
Aug 17, 2021 62.24 63.48 62.17 62.98 141,003 -0.33(-0.52%)
Aug 16, 2021 64.34 64.36 62.50 63.31 176,305 -1.68(-2.59%)
Aug 13, 2021 64.48 65.01 64.05 64.99 283,741 +0.17(+0.26%)
Aug 12, 2021 64.20 65.00 63.83 64.82 622,508 +0.56(+0.87%)
Aug 11, 2021 64.41 64.69 63.34 64.26 162,929 +0.08(+0.12%)
Aug 10, 2021 65.17 65.45 63.97 64.18 204,784 -0.85(-1.31%)
Aug 09, 2021 63.72 65.17 63.71 65.03 334,218 +1.30(+2.04%)
Aug 06, 2021 64.33 64.53 63.00 63.73 394,738 -0.90(-1.39%)
Aug 05, 2021 63.96 65.05 63.67 64.63 278,600 +0.76(+1.19%)
Aug 04, 2021 63.27 64.08 63.27 63.87 491,257 +0.32(+0.50%)
Aug 03, 2021 63.35 63.60 62.77 63.55 145,721 +0.14(+0.22%)
Aug 02, 2021 63.08 63.94 62.43 63.41 153,856 +0.66(+1.05%)
Jul 30, 2021 62.39 63.66 62.39 62.75 233,602 -0.18(-0.29%)
Jul 29, 2021 63.77 64.02 62.93 62.93 142,083 -0.52(-0.82%)
Jul 28, 2021 62.00 63.72 61.98 63.45 225,442 +2.08(+3.39%)
Jul 27, 2021 62.45 62.65 59.91 61.37 223,807 -1.62(-2.57%)
Jul 26, 2021 62.57 63.63 62.22 62.99 399,103 -0.15(-0.24%)
Jul 23, 2021 63.41 63.41 62.38 63.14 124,151 -0.51(-0.80%)
Jul 22, 2021 63.70 63.98 63.29 63.65 31,419 +0.04(+0.06%)
Jul 21, 2021 62.71 63.81 62.48 63.61 68,388 +1.08(+1.73%)
Jul 20, 2021 61.27 62.87 60.48 62.53 120,317 +1.52(+2.49%)
Jul 19, 2021 59.25 61.08 59.14 61.01 401,398 +0.40(+0.66%)
Jul 16, 2021 61.07 61.25 60.19 60.61 850,496 -0.21(-0.35%)
Jul 15, 2021 61.30 62.26 60.03 60.82 450,150 -0.63(-1.03%)
Jul 14, 2021 63.84 64.00 61.41 61.45 295,991 -2.18(-3.43%)
Jul 13, 2021 64.16 64.61 63.58 63.63 193,066 -0.65(-1.01%)
Jul 12, 2021 64.95 65.25 63.73 64.28 166,671 -0.60(-0.92%)
Jul 09, 2021 64.00 64.89 63.40 64.88 114,381 +1.12(+1.76%)
Jul 08, 2021 62.49 63.96 61.77 63.76 150,667 -0.48(-0.75%)
Jul 07, 2021 65.03 65.29 63.55 64.24 468,240 -0.69(-1.06%)
Jul 06, 2021 64.71 65.47 64.33 64.93 483,609 +0.10(+0.15%)
Jul 02, 2021 65.38 65.86 64.61 64.83 483,968 -0.24(-0.37%)
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.