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

Renaissance IPO ETF (NY: IPO )

30.47 -0.15 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.01 45.01 44.04 44.08 41,865 -0.99(-2.20%)
Mar 30, 2022 45.96 46.76 44.80 45.07 66,196 -1.24(-2.68%)
Mar 29, 2022 45.15 46.57 44.74 46.31 102,598 +1.89(+4.25%)
Mar 28, 2022 43.41 44.42 42.93 44.42 311,501 +1.11(+2.56%)
Mar 25, 2022 44.63 44.63 42.78 43.31 320,582 -1.53(-3.41%)
Mar 24, 2022 44.37 44.89 43.14 44.84 50,131 +0.81(+1.84%)
Mar 23, 2022 43.74 45.23 43.26 44.03 45,588 -0.42(-0.94%)
Mar 22, 2022 42.87 44.72 42.83 44.45 74,030 +1.76(+4.12%)
Mar 21, 2022 43.33 43.67 41.96 42.69 309,243 -1.29(-2.93%)
Mar 18, 2022 41.85 44.09 41.85 43.98 166,788 +1.89(+4.49%)
Mar 17, 2022 40.21 42.13 39.91 42.09 181,764 +1.44(+3.54%)
Mar 16, 2022 38.27 40.70 38.27 40.65 294,930 +3.57(+9.63%)
Mar 15, 2022 36.28 37.21 35.71 37.08 71,534 +1.07(+2.97%)
Mar 14, 2022 37.67 37.93 35.66 36.01 129,672 -1.96(-5.16%)
Mar 11, 2022 40.48 40.48 37.90 37.97 129,263 -2.01(-5.03%)
Mar 10, 2022 39.96 40.36 39.14 39.98 112,847 -0.89(-2.18%)
Mar 09, 2022 39.76 41.04 39.76 40.87 131,127 +2.44(+6.35%)
Mar 08, 2022 38.00 39.57 37.07 38.43 228,003 +0.25(+0.65%)
Mar 07, 2022 40.48 41.15 38.15 38.18 144,286 -2.08(-5.17%)
Mar 04, 2022 42.22 42.57 40.01 40.26 127,058 -2.24(-5.27%)
Mar 03, 2022 44.83 44.84 42.11 42.50 126,461 -2.77(-6.12%)
Mar 02, 2022 45.22 45.44 43.73 45.27 69,435 +0.17(+0.38%)
Mar 01, 2022 45.71 46.41 44.79 45.10 118,423 -0.78(-1.70%)
Feb 28, 2022 44.51 46.34 44.51 45.88 130,339 +1.14(+2.55%)
Feb 25, 2022 44.59 44.79 43.74 44.74 128,481 +0.32(+0.72%)
Feb 24, 2022 39.36 44.57 39.29 44.42 261,858 +2.85(+6.86%)
Feb 23, 2022 43.77 43.92 41.51 41.57 346,364 -1.63(-3.77%)
Feb 22, 2022 43.71 44.82 42.80 43.20 221,196 -1.26(-2.83%)
Feb 18, 2022 44.46 0 -1.39(-3.03%)
Feb 17, 2022 47.62 47.92 45.63 45.85 259,500 -2.37(-4.91%)
Feb 16, 2022 48.08 48.56 47.62 48.22 210,814 -0.66(-1.35%)
Feb 15, 2022 47.68 48.99 47.30 48.88 131,732 +2.20(+4.71%)
Feb 14, 2022 46.58 47.96 46.30 46.68 343,036 -0.22(-0.47%)
Feb 11, 2022 48.95 49.51 46.37 46.90 496,743 -2.09(-4.27%)
Feb 10, 2022 48.77 51.38 48.63 48.99 309,261 -0.59(-1.19%)
Feb 09, 2022 48.17 49.59 47.86 49.58 207,114 +2.30(+4.86%)
Feb 08, 2022 46.10 47.40 45.74 47.28 115,883 +0.80(+1.72%)
Feb 07, 2022 46.51 48.00 46.29 46.48 92,041 +0.33(+0.72%)
Feb 04, 2022 44.15 46.62 43.67 46.15 135,606 +2.56(+5.87%)
Feb 03, 2022 44.20 43.48 43.59 192,470 -2.24(-4.89%)
Feb 02, 2022 47.56 47.56 45.30 45.83 180,930 -1.88(-3.94%)
Feb 01, 2022 47.12 47.77 45.76 47.71 175,832 +1.20(+2.58%)
Jan 31, 2022 43.46 46.51 46.51 154,109 +3.42(+7.94%)
Jan 28, 2022 41.46 43.11 40.36 43.09 140,311 +1.58(+3.81%)
Jan 27, 2022 43.61 43.70 41.31 41.51 171,852 -1.25(-2.92%)
Jan 26, 2022 44.86 45.57 42.52 42.76 189,370 -0.84(-1.93%)
Jan 25, 2022 44.47 45.15 43.09 43.60 125,138 -1.93(-4.24%)
Jan 24, 2022 42.93 45.59 41.11 45.53 341,132 +0.86(+1.93%)
Jan 21, 2022 46.40 46.66 44.52 44.67 326,133 -2.19(-4.67%)
Jan 20, 2022 47.93 49.41 46.81 46.86 154,122 -0.37(-0.78%)
Jan 19, 2022 47.97 48.82 47.17 47.23 131,736 -0.49(-1.03%)
Jan 18, 2022 48.84 49.73 47.67 47.72 245,951 -2.16(-4.33%)
Jan 14, 2022 49.88 0 -0.46(-0.91%)
Jan 13, 2022 53.24 53.24 50.27 50.34 115,410 -2.64(-4.98%)
Jan 12, 2022 54.11 54.70 52.53 52.98 74,380 -0.50(-0.93%)
Jan 11, 2022 51.67 53.77 51.67 53.48 182,721 +1.48(+2.85%)
Jan 10, 2022 50.79 52.06 49.00 52.00 177,959 +0.20(+0.38%)
Jan 07, 2022 51.82 53.17 51.00 51.80 140,160 -0.23(-0.43%)
Jan 06, 2022 51.66 52.96 50.27 52.03 282,817 +0.06(+0.12%)
Jan 05, 2022 54.28 55.01 51.77 51.97 153,316 -2.86(-5.22%)
Jan 04, 2022 57.06 57.06 53.49 54.83 248,240 -2.27(-3.98%)
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.