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

Renaissance IPO ETF (NY: IPO )

28.40 -0.04 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.40 30.53 29.24 30.11 178,265 -0.71(-2.30%)
Jun 29, 2022 30.96 31.16 30.45 30.82 373,401 -0.31(-1.00%)
Jun 28, 2022 32.60 32.91 30.98 31.13 106,324 -1.36(-4.19%)
Jun 27, 2022 33.22 33.36 32.11 32.49 93,280 -0.77(-2.32%)
Jun 24, 2022 32.31 33.29 32.16 33.26 319,509 +1.53(+4.82%)
Jun 23, 2022 30.49 31.79 30.12 31.73 173,188 +1.84(+6.16%)
Jun 22, 2022 29.26 30.49 29.26 29.89 281,467 +0.06(+0.20%)
Jun 21, 2022 29.45 30.50 29.30 29.83 241,326 +1.21(+4.23%)
Jun 17, 2022 27.76 28.79 27.76 28.62 72,120 +1.08(+3.92%)
Jun 16, 2022 28.07 28.30 27.23 27.54 90,868 -1.66(-5.68%)
Jun 15, 2022 28.45 29.60 28.34 29.20 114,142 +1.15(+4.10%)
Jun 14, 2022 28.09 28.41 27.61 28.05 70,458 +0.32(+1.15%)
Jun 13, 2022 28.39 28.81 27.56 27.73 207,146 -2.18(-7.29%)
Jun 10, 2022 30.45 30.82 29.64 29.91 144,114 -1.41(-4.50%)
Jun 09, 2022 32.28 32.62 31.32 31.32 75,492 -1.38(-4.22%)
Jun 08, 2022 32.41 33.23 32.41 32.70 46,741 +0.24(+0.74%)
Jun 07, 2022 31.27 32.50 31.21 32.46 95,289 +0.59(+1.85%)
Jun 06, 2022 32.49 32.60 31.55 31.87 133,397 +0.48(+1.53%)
Jun 03, 2022 31.73 32.18 31.17 31.39 69,835 -1.14(-3.50%)
Jun 02, 2022 30.51 32.74 30.50 32.53 115,237 +2.02(+6.62%)
Jun 01, 2022 31.36 31.75 30.11 30.51 55,806 -0.58(-1.87%)
May 31, 2022 31.73 32.09 30.74 31.09 93,563 -0.57(-1.80%)
May 27, 2022 30.69 31.68 30.61 31.66 317,107 +1.41(+4.66%)
May 26, 2022 28.94 30.54 28.79 30.25 383,588 +1.02(+3.49%)
May 25, 2022 28.15 29.45 28.15 29.23 54,064 +1.03(+3.65%)
May 24, 2022 29.52 29.52 27.88 28.20 90,736 -1.94(-6.44%)
May 23, 2022 30.22 30.34 29.45 30.14 68,589 -0.02(-0.07%)
May 20, 2022 31.03 31.10 28.99 30.16 129,990 -0.24(-0.79%)
May 19, 2022 28.98 31.01 28.98 30.40 98,764 +1.37(+4.72%)
May 18, 2022 29.82 30.45 28.80 29.03 91,287 -1.35(-4.44%)
May 17, 2022 30.60 30.96 29.31 30.38 74,304 +0.77(+2.60%)
May 16, 2022 30.76 31.14 29.54 29.61 135,245 -1.45(-4.67%)
May 13, 2022 29.61 31.22 29.61 31.06 248,958 +2.61(+9.17%)
May 12, 2022 26.75 29.33 26.31 28.45 645,365 +1.27(+4.67%)
May 11, 2022 28.21 29.24 27.06 27.18 420,972 -1.61(-5.59%)
May 10, 2022 29.69 30.23 27.56 28.79 106,807 -0.16(-0.55%)
May 09, 2022 30.97 31.33 28.77 28.95 162,582 -3.10(-9.67%)
May 06, 2022 33.16 33.28 31.16 32.05 91,186 -1.77(-5.23%)
May 05, 2022 35.81 35.86 33.26 33.82 72,077 -2.78(-7.60%)
May 04, 2022 35.47 36.70 33.84 36.60 175,306 +0.74(+2.06%)
May 03, 2022 36.32 36.74 35.51 35.86 80,020 -0.48(-1.32%)
May 02, 2022 35.40 36.37 35.07 36.34 190,289 +0.75(+2.11%)
Apr 29, 2022 37.06 38.14 35.54 35.59 57,727 -1.45(-3.91%)
Apr 28, 2022 36.29 37.25 35.14 37.04 108,353 +1.33(+3.72%)
Apr 27, 2022 36.13 36.91 35.60 35.71 45,180 -0.32(-0.89%)
Apr 26, 2022 37.53 37.53 36.00 36.03 59,166 -1.77(-4.68%)
Apr 25, 2022 36.28 37.83 36.28 37.80 58,195 +1.09(+2.97%)
Apr 22, 2022 37.61 38.30 36.67 36.71 155,168 -0.93(-2.47%)
Apr 21, 2022 40.16 40.57 37.45 37.64 91,389 -1.92(-4.85%)
Apr 20, 2022 41.27 41.34 39.53 39.56 135,519 -1.57(-3.82%)
Apr 19, 2022 39.64 41.23 39.55 41.13 103,111 +1.42(+3.58%)
Apr 18, 2022 40.58 40.60 39.14 39.71 105,192 -1.24(-3.03%)
Apr 14, 2022 42.19 42.25 40.95 40.95 68,741 -1.34(-3.17%)
Apr 13, 2022 40.72 42.37 40.51 42.29 42,935 +1.65(+4.06%)
Apr 12, 2022 41.74 42.55 40.48 40.64 56,658 -0.21(-0.51%)
Apr 11, 2022 40.26 41.25 39.76 40.85 91,091 -0.26(-0.63%)
Apr 08, 2022 41.52 41.80 40.87 41.11 28,063 -0.68(-1.63%)
Apr 07, 2022 41.94 42.66 40.65 41.79 49,167 -0.34(-0.81%)
Apr 06, 2022 42.92 43.00 41.43 42.13 71,351 -1.88(-4.27%)
Apr 05, 2022 45.93 46.02 43.84 44.01 152,639 -2.08(-4.51%)
Apr 04, 2022 45.02 46.18 45.00 46.09 48,307 +1.47(+3.29%)
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.