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 (%)
Jun 29, 2018 29.57 29.58 11,275 +0.06(+0.20%)
Jun 28, 2018 29.36 29.52 29.11 29.52 4,627 +0.32(+1.09%)
Jun 27, 2018 30.27 30.27 29.20 29.20 4,590 -0.74(-2.46%)
Jun 26, 2018 29.89 29.94 29.67 29.94 3,310 +0.43(+1.45%)
Jun 25, 2018 30.20 30.20 29.33 29.51 4,304 -0.86(-2.84%)
Jun 22, 2018 30.94 30.94 30.31 30.37 3,399 -0.10(-0.33%)
Jun 21, 2018 31.03 31.03 30.47 30.47 6,139 -0.56(-1.79%)
Jun 20, 2018 30.88 31.04 30.88 31.03 9,358 +0.19(+0.61%)
Jun 19, 2018 31.18 31.18 30.46 30.84 9,317 -0.59(-1.86%)
Jun 18, 2018 31.26 31.48 31.11 31.43 12,047 +0.20(+0.63%)
Jun 15, 2018 31.25 31.24 31.23 7,567 +0.06(+0.19%)
Jun 14, 2018 30.91 31.17 30.87 31.17 6,206 +0.49(+1.58%)
Jun 13, 2018 30.84 30.89 30.68 30.69 5,209 +0.09(+0.29%)
Jun 12, 2018 30.64 30.76 30.60 30.60 11,707 +0.17(+0.55%)
Jun 11, 2018 30.43 30.43 30.43 30.43 519 +0.63(+2.13%)
Jun 08, 2018 29.79 29.79 29.79 29.79 360 +0.00(+0.00%)
Jun 07, 2018 30.11 30.20 29.79 29.79 2,242 -0.31(-1.02%)
Jun 06, 2018 30.10 30.10 2,271 +0.18(+0.60%)
Jun 05, 2018 29.89 29.92 29.89 29.92 622 +0.27(+0.90%)
Jun 04, 2018 29.65 29.66 29.65 29.66 2,424 +0.27(+0.91%)
Jun 01, 2018 29.17 29.39 29.17 29.39 1,894 +0.51(+1.75%)
May 31, 2018 29.06 29.15 28.88 28.88 1,379 -0.09(-0.31%)
May 30, 2018 28.67 28.99 28.67 28.97 2,676 +0.46(+1.61%)
May 29, 2018 28.76 28.76 28.51 28.51 1,722 -0.25(-0.86%)
May 25, 2018 28.76 28.76 28.76 0 +0.05(+0.19%)
May 24, 2018 28.71 28.71 28.71 28.71 207 +0.15(+0.53%)
May 23, 2018 28.51 28.58 28.51 28.56 465 -0.21(-0.71%)
May 22, 2018 28.71 28.78 28.71 28.76 2,096 +0.12(+0.41%)
May 21, 2018 28.93 28.93 28.64 28.64 1,438 +0.03(+0.10%)
May 17, 2018 28.61 28.61 28.61 195 +0.05(+0.17%)
May 16, 2018 28.44 28.57 28.42 28.56 20,586 +0.19(+0.66%)
May 15, 2018 28.38 28.38 28.38 28.38 285 -0.12(-0.42%)
May 14, 2018 28.77 28.79 28.49 28.49 789 -0.12(-0.42%)
May 11, 2018 28.74 28.74 28.50 28.61 1,617 -0.04(-0.16%)
May 10, 2018 28.44 28.68 28.44 28.66 3,555 +0.45(+1.60%)
May 09, 2018 28.21 28.24 28.16 28.21 4,082 +0.39(+1.39%)
May 08, 2018 27.81 27.82 27.81 27.82 5,311 -0.19(-0.69%)
May 07, 2018 27.79 28.02 27.79 28.01 3,911 +0.08(+0.30%)
May 04, 2018 27.67 27.94 27.67 27.93 1,186 +0.08(+0.30%)
May 03, 2018 27.65 27.84 27.64 27.84 1,635 -0.34(-1.22%)
May 02, 2018 28.31 28.31 28.19 28.19 1,273 -0.27(-0.94%)
May 01, 2018 28.17 28.45 28.15 28.45 4,456 +0.07(+0.24%)
Apr 30, 2018 28.38 28.39 28.38 28.39 558 +0.03(+0.10%)
Apr 27, 2018 28.48 28.54 28.31 28.36 1,146 -0.08(-0.28%)
Apr 26, 2018 28.38 28.44 28.38 28.44 1,560 +0.32(+1.13%)
Apr 25, 2018 28.37 28.37 28.12 28.12 1,472 -0.18(-0.65%)
Apr 24, 2018 28.74 28.74 28.30 28.30 650 -0.47(-1.64%)
Apr 23, 2018 28.75 28.92 28.73 28.77 1,476 +0.10(+0.36%)
Apr 20, 2018 28.64 28.79 28.64 28.67 1,699 -0.08(-0.29%)
Apr 19, 2018 29.25 29.25 28.71 28.75 474 -0.19(-0.65%)
Apr 18, 2018 28.81 28.96 28.81 28.94 1,748 +0.30(+1.06%)
Apr 17, 2018 28.34 28.65 28.34 28.64 5,406 +0.34(+1.21%)
Apr 16, 2018 28.21 28.30 28.21 28.30 530 +0.10(+0.35%)
Apr 13, 2018 28.14 28.28 28.08 28.20 3,890 -0.12(-0.41%)
Apr 12, 2018 28.27 28.32 28.25 28.31 4,076 +0.25(+0.90%)
Apr 11, 2018 28.21 28.21 28.06 28.06 842 -0.11(-0.39%)
Apr 10, 2018 27.93 28.17 27.93 28.17 3,267 +0.39(+1.41%)
Apr 09, 2018 27.89 27.95 27.74 27.78 10,575 -0.20(-0.71%)
Apr 06, 2018 27.97 27.98 27.91 27.98 611 -0.23(-0.82%)
Apr 05, 2018 28.42 28.42 28.13 28.21 2,499 +0.18(+0.63%)
Apr 04, 2018 27.37 28.03 27.36 28.03 2,826 +0.07(+0.26%)
Apr 03, 2018 27.85 27.96 27.67 27.96 3,740 +0.13(+0.46%)
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.