Skip to main content

Renaissance IPO ETF (NY: IPO )

41.62 +0.27 (+0.65%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.02 22.07 21.84 21.90 13,096 -0.43(-1.93%)
Jul 30, 2014 22.37 22.47 22.29 22.33 24,456 +0.45(+2.06%)
Jul 29, 2014 21.92 21.97 21.87 21.88 6,307 +0.02(+0.09%)
Jul 28, 2014 21.86 21.88 21.71 21.86 21,864 -0.08(-0.36%)
Jul 25, 2014 22.01 22.03 21.90 21.94 8,436 -0.12(-0.54%)
Jul 24, 2014 22.02 22.09 21.98 22.06 12,102 +0.17(+0.77%)
Jul 23, 2014 21.89 21.95 21.86 21.89 16,122 +0.01(+0.04%)
Jul 22, 2014 21.82 21.98 21.82 21.88 9,211 +0.12(+0.54%)
Jul 21, 2014 21.54 21.78 21.54 21.76 20,492 +0.14(+0.63%)
Jul 18, 2014 21.37 21.63 21.37 21.62 5,958 +0.28(+1.33%)
Jul 17, 2014 21.62 21.63 21.34 21.34 6,553 -0.30(-1.40%)
Jul 16, 2014 21.58 21.69 21.58 21.64 3,943 +0.08(+0.36%)
Jul 15, 2014 21.89 21.89 21.54 21.57 2,791 -0.23(-1.04%)
Jul 14, 2014 21.77 21.89 21.77 21.79 5,196 +0.09(+0.43%)
Jul 11, 2014 21.68 21.70 21.65 21.70 6,972 -0.00(-0.02%)
Jul 10, 2014 21.56 21.76 21.31 21.70 5,936 -0.09(-0.40%)
Jul 09, 2014 21.86 21.86 21.69 21.79 7,849 +0.11(+0.50%)
Jul 08, 2014 22.14 22.14 21.57 21.68 20,227 -0.53(-2.37%)
Jul 07, 2014 22.47 22.47 22.19 22.21 24,309 -0.35(-1.54%)
Jul 03, 2014 22.60 22.55 22.55 22.55 10,614 +0.02(+0.09%)
Jul 02, 2014 22.75 22.75 22.54 22.54 5,504 -0.09(-0.40%)
Jul 01, 2014 22.52 22.73 22.52 22.63 10,834 +0.19(+0.84%)
Jun 30, 2014 22.26 22.50 22.26 22.44 7,919 +0.12(+0.52%)
Jun 27, 2014 22.38 22.39 22.32 22.32 9,571 -0.03(-0.12%)
Jun 26, 2014 22.35 22.35 22.11 22.35 9,879 +0.17(+0.75%)
Jun 25, 2014 22.07 22.20 22.03 22.18 6,665 +0.14(+0.62%)
Jun 24, 2014 22.30 22.31 21.98 22.05 19,053 -0.22(-0.97%)
Jun 23, 2014 22.09 22.26 22.09 22.26 16,014 +0.17(+0.75%)
Jun 20, 2014 22.03 22.10 21.99 22.09 5,673 -0.01(-0.03%)
Jun 19, 2014 22.24 22.24 22.05 22.10 6,909 -0.06(-0.27%)
Jun 18, 2014 21.97 22.16 21.96 22.16 14,465 +0.15(+0.70%)
Jun 17, 2014 21.82 22.04 21.82 22.01 7,263 +0.20(+0.90%)
Jun 16, 2014 21.70 21.81 21.70 21.81 9,521 +0.13(+0.59%)
Jun 13, 2014 21.60 21.73 21.51 21.68 11,630 +0.08(+0.36%)
Jun 12, 2014 21.69 21.74 21.60 21.60 8,800 -0.03(-0.14%)
Jun 11, 2014 21.56 21.63 21.56 21.63 10,952 +0.01(+0.05%)
Jun 10, 2014 21.49 21.63 21.48 21.62 8,328 +0.23(+1.05%)
Jun 06, 2014 21.34 21.41 21.27 21.40 14,390 +0.11(+0.53%)
Jun 05, 2014 21.20 21.37 21.10 21.28 5,283 +0.18(+0.83%)
Jun 04, 2014 20.86 21.11 20.85 21.11 4,765 +0.18(+0.84%)
Jun 03, 2014 20.74 20.93 20.74 20.93 7,420 +0.05(+0.25%)
Jun 02, 2014 20.95 20.95 20.77 20.88 8,310 -0.03(-0.12%)
May 30, 2014 21.05 21.06 20.86 20.91 2,625 -0.16(-0.74%)
May 29, 2014 21.15 21.19 21.03 21.07 3,985 -0.00(-0.00%)
May 28, 2014 21.07 21.08 20.93 21.07 8,046 +0.05(+0.22%)
May 27, 2014 20.87 21.02 20.87 21.02 9,850 +0.24(+1.15%)
May 23, 2014 20.66 20.78 20.78 20.78 8,062 +0.06(+0.28%)
May 22, 2014 20.50 20.74 20.50 20.72 8,971 +0.16(+0.76%)
May 21, 2014 20.56 20.57 20.46 20.57 14,693 +0.12(+0.60%)
May 20, 2014 20.46 20.56 20.44 20.44 4,969 -0.11(-0.55%)
May 19, 2014 20.49 20.58 20.47 20.56 6,623 +0.17(+0.82%)
May 16, 2014 20.22 20.40 20.16 20.39 8,143 +0.14(+0.68%)
May 15, 2014 20.11 20.27 20.01 20.25 13,013 -0.21(-1.01%)
May 14, 2014 20.57 20.57 20.41 20.46 4,476 -0.10(-0.48%)
May 13, 2014 20.63 20.72 20.56 20.56 12,699 -0.13(-0.63%)
May 12, 2014 20.30 20.70 20.30 20.69 16,907 +0.54(+2.68%)
May 09, 2014 20.29 20.29 20.08 20.14 6,898 -0.03(-0.15%)
May 08, 2014 20.26 20.57 20.15 20.17 12,077 -0.11(-0.53%)
May 07, 2014 20.66 20.66 20.06 20.28 26,183 -0.38(-1.85%)
May 06, 2014 20.86 20.97 20.66 20.66 14,512 -0.31(-1.49%)
May 05, 2014 20.88 20.99 20.77 20.98 11,253 -0.03(-0.14%)
May 02, 2014 20.96 21.08 20.96 21.01 23,647 +0.03(+0.14%)
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.