Skip to main content
You have permission to edit this article.
Edit

Renaissance IPO ETF (NY: IPO )

26.77 -1.34 (-4.77%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 27.94 28.03 26.77 26.77 50,656 -1.34(-4.77%)
Dec 02, 2022 27.27 28.20 27.23 28.11 91,393 +0.24(+0.86%)
Dec 01, 2022 27.56 27.93 27.29 27.87 60,646 +0.24(+0.87%)
Nov 30, 2022 26.15 27.63 26.15 27.63 40,681 +1.65(+6.35%)
Nov 29, 2022 26.19 26.50 25.95 25.98 21,650 +0.02(+0.08%)
Nov 28, 2022 26.17 26.60 25.92 25.96 45,460 -0.45(-1.69%)
Nov 25, 2022 26.46 26.49 26.25 26.41 8,309 -0.20(-0.75%)
Nov 23, 2022 26.04 26.72 26.03 26.61 43,241 +0.65(+2.49%)
Nov 22, 2022 25.86 25.98 25.41 25.96 106,707 +0.06(+0.23%)
Nov 21, 2022 26.29 26.34 25.77 25.90 65,793 -0.67(-2.52%)
Nov 18, 2022 27.31 27.31 26.39 26.57 50,011 -0.40(-1.48%)
Nov 17, 2022 26.82 27.23 26.60 26.97 41,265 -0.67(-2.42%)
Nov 16, 2022 28.50 28.50 27.56 27.64 36,925 -1.29(-4.46%)
Nov 15, 2022 29.03 29.40 28.67 28.93 99,025 +1.01(+3.62%)
Nov 14, 2022 28.26 28.52 27.85 27.92 29,687 -0.59(-2.07%)
Nov 11, 2022 26.95 28.64 26.78 28.51 27,885 +1.57(+5.83%)
Nov 10, 2022 26.35 27.01 26.25 26.94 71,063 +2.35(+9.56%)
Nov 09, 2022 25.46 25.46 24.52 24.59 59,652 -1.40(-5.39%)
Nov 08, 2022 25.82 26.55 25.29 25.99 23,396 +0.18(+0.70%)
Nov 07, 2022 26.31 26.33 25.67 25.81 14,599 -0.25(-0.96%)
Nov 04, 2022 27.15 27.15 25.52 26.06 29,162 -0.27(-1.03%)
Nov 03, 2022 25.94 27.06 25.94 26.33 23,635 +0.01(+0.04%)
Nov 02, 2022 27.58 27.69 26.30 26.32 36,615 -1.68(-6.00%)
Nov 01, 2022 28.84 28.99 27.98 28.00 48,377 +0.01(+0.04%)
Oct 31, 2022 27.98 28.30 27.65 27.99 20,464 -0.31(-1.10%)
Oct 28, 2022 27.97 28.31 27.57 28.30 59,464 +0.00(+0.00%)
Oct 27, 2022 28.58 28.77 28.18 28.30 258,527 -0.17(-0.60%)
Oct 26, 2022 28.36 29.48 28.36 28.47 17,498 -0.41(-1.42%)
Oct 25, 2022 27.69 28.92 27.69 28.88 37,010 +1.34(+4.87%)
Oct 24, 2022 27.78 27.78 26.64 27.54 62,187 -0.57(-2.03%)
Oct 21, 2022 27.41 28.11 27.06 28.11 41,040 +0.49(+1.77%)
Oct 20, 2022 27.44 28.38 27.44 27.62 16,786 +0.16(+0.58%)
Oct 19, 2022 27.87 28.06 27.32 27.46 44,554 -1.01(-3.55%)
Oct 18, 2022 28.95 29.15 28.14 28.47 96,430 +0.43(+1.53%)
Oct 17, 2022 27.46 28.26 27.42 28.04 52,774 +1.49(+5.61%)
Oct 14, 2022 28.32 28.32 26.53 26.55 27,764 -1.30(-4.67%)
Oct 13, 2022 26.62 28.02 26.21 27.85 52,048 -0.08(-0.28%)
Oct 12, 2022 27.58 27.96 27.13 27.93 21,366 +0.44(+1.59%)
Oct 11, 2022 27.68 27.87 26.59 27.49 25,238 -0.49(-1.75%)
Oct 10, 2022 28.75 28.75 27.54 27.98 32,470 -0.78(-2.71%)
Oct 07, 2022 29.74 29.74 28.63 28.76 66,692 -1.68(-5.52%)
Oct 06, 2022 30.39 31.05 30.08 30.44 66,137 -0.03(-0.10%)
Oct 05, 2022 30.05 30.60 29.62 30.47 36,536 -0.15(-0.49%)
Oct 04, 2022 29.84 30.64 29.84 30.62 23,194 +1.68(+5.81%)
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.