Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.72 32.08 30.73 31.08 93,581 -0.57(-1.80%)
May 27, 2022 30.68 31.67 30.60 31.65 317,170 +1.41(+4.66%)
May 26, 2022 28.93 30.53 28.78 30.24 383,665 +1.02(+3.49%)
May 25, 2022 28.14 29.44 28.14 29.22 54,074 +1.03(+3.65%)
May 24, 2022 29.51 29.51 27.87 28.19 90,754 -1.94(-6.44%)
May 23, 2022 30.21 30.33 29.44 30.13 68,602 -0.02(-0.07%)
May 20, 2022 31.02 31.09 28.98 30.15 130,016 -0.24(-0.79%)
May 19, 2022 28.97 31.00 28.97 30.39 98,783 +1.37(+4.72%)
May 18, 2022 29.81 30.44 28.79 29.02 91,305 -1.35(-4.44%)
May 17, 2022 30.59 30.95 29.30 30.37 74,318 +0.77(+2.60%)
May 16, 2022 30.75 31.13 29.53 29.60 135,272 -1.45(-4.67%)
May 13, 2022 29.60 31.21 29.60 31.05 249,008 +2.61(+9.17%)
May 12, 2022 26.74 29.32 26.30 28.44 645,494 +1.27(+4.67%)
May 11, 2022 28.20 29.23 27.05 27.17 421,056 -1.61(-5.59%)
May 10, 2022 29.68 30.22 27.55 28.78 106,828 -0.16(-0.55%)
May 09, 2022 30.96 31.32 28.76 28.94 162,614 -3.10(-9.67%)
May 06, 2022 33.15 33.27 31.15 32.04 91,204 -1.77(-5.23%)
May 05, 2022 35.80 35.85 33.26 33.81 72,091 -2.78(-7.60%)
May 04, 2022 35.46 36.70 33.84 36.59 175,341 +0.74(+2.06%)
May 03, 2022 36.31 36.73 35.50 35.85 80,036 -0.48(-1.32%)
May 02, 2022 35.39 36.36 35.06 36.33 190,327 +0.75(+2.11%)
Apr 29, 2022 37.05 38.13 35.53 35.58 57,738 -1.45(-3.91%)
Apr 28, 2022 36.28 37.24 35.13 37.03 108,374 +1.33(+3.72%)
Apr 27, 2022 36.12 36.90 35.59 35.70 45,189 -0.32(-0.89%)
Apr 26, 2022 37.52 37.52 35.99 36.02 59,177 -1.77(-4.68%)
Apr 25, 2022 36.27 37.82 36.27 37.79 58,206 +1.09(+2.97%)
Apr 22, 2022 37.60 38.29 36.66 36.70 155,199 -0.93(-2.47%)
Apr 21, 2022 40.15 40.56 37.44 37.63 91,407 -1.92(-4.85%)
Apr 20, 2022 41.26 41.33 39.52 39.55 135,546 -1.57(-3.82%)
Apr 19, 2022 39.63 41.22 39.54 41.12 103,131 +1.42(+3.58%)
Apr 18, 2022 40.57 40.59 39.13 39.70 105,213 -1.24(-3.03%)
Apr 14, 2022 42.18 42.24 40.94 40.94 68,754 -1.34(-3.17%)
Apr 13, 2022 40.71 42.36 40.50 42.28 42,943 +1.65(+4.06%)
Apr 12, 2022 41.73 42.54 40.48 40.63 56,669 -0.21(-0.51%)
Apr 11, 2022 40.25 41.24 39.75 40.84 91,109 -0.26(-0.63%)
Apr 08, 2022 41.51 41.79 40.86 41.10 28,068 -0.68(-1.63%)
Apr 07, 2022 41.93 42.65 40.64 41.78 49,176 -0.34(-0.81%)
Apr 06, 2022 42.91 42.99 41.42 42.12 71,365 -1.88(-4.27%)
Apr 05, 2022 45.92 46.01 43.83 44.00 152,669 -2.08(-4.51%)
Apr 04, 2022 45.01 46.17 44.99 46.08 48,316 +1.47(+3.29%)
Apr 01, 2022 44.40 45.24 44.13 44.61 39,803 +0.54(+1.23%)
Mar 31, 2022 45.00 45.00 44.03 44.07 41,873 -0.99(-2.20%)
Mar 30, 2022 45.95 46.75 44.79 45.06 66,209 -1.24(-2.68%)
Mar 29, 2022 45.14 46.56 44.73 46.30 102,618 +1.89(+4.25%)
Mar 28, 2022 43.40 44.41 42.92 44.41 311,563 +1.11(+2.56%)
Mar 25, 2022 44.62 44.62 42.77 43.30 320,646 -1.53(-3.41%)
Mar 24, 2022 44.36 44.88 43.13 44.83 50,141 +0.81(+1.84%)
Mar 23, 2022 43.73 45.23 43.25 44.02 45,597 -0.42(-0.94%)
Mar 22, 2022 42.86 44.71 42.82 44.44 74,044 +1.76(+4.12%)
Mar 21, 2022 43.32 43.66 41.95 42.68 309,305 -1.29(-2.93%)
Mar 18, 2022 41.84 44.08 41.84 43.97 166,821 +1.89(+4.49%)
Mar 17, 2022 40.20 42.12 39.90 42.08 181,800 +1.44(+3.54%)
Mar 16, 2022 38.26 40.69 38.26 40.64 294,989 +3.57(+9.63%)
Mar 15, 2022 36.27 37.20 35.70 37.07 71,548 +1.07(+2.97%)
Mar 14, 2022 37.66 37.92 35.65 36.00 129,698 -1.96(-5.16%)
Mar 11, 2022 40.47 40.47 37.89 37.96 129,288 -2.01(-5.03%)
Mar 10, 2022 39.95 40.35 39.13 39.97 112,869 -0.89(-2.18%)
Mar 09, 2022 39.75 41.03 39.75 40.86 131,153 +2.44(+6.35%)
Mar 08, 2022 37.99 39.56 37.06 38.42 228,048 +0.25(+0.65%)
Mar 07, 2022 40.47 41.14 38.14 38.17 144,314 -2.08(-5.17%)
Mar 04, 2022 42.21 42.56 40.00 40.25 127,083 -2.24(-5.27%)
Mar 03, 2022 44.82 44.83 42.11 42.49 126,486 -2.77(-6.12%)
Mar 02, 2022 45.21 45.43 43.72 45.26 69,448 +0.17(+0.38%)
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.