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

Renaissance IPO ETF (NY: IPO )

30.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.56 32.99 31.94 32.10 45,158 -0.07(-0.22%)
Aug 30, 2022 32.68 33.00 31.73 32.17 50,039 -0.24(-0.74%)
Aug 29, 2022 32.41 32.91 32.34 32.41 16,291 -0.53(-1.61%)
Aug 26, 2022 34.31 34.31 32.90 32.94 42,976 -1.25(-3.66%)
Aug 25, 2022 33.92 34.21 33.54 34.19 49,073 +1.20(+3.64%)
Aug 24, 2022 32.32 33.37 32.32 32.99 55,971 +0.58(+1.79%)
Aug 23, 2022 32.41 33.01 32.02 32.41 33,465 +0.01(+0.03%)
Aug 22, 2022 32.47 33.00 32.30 32.40 188,112 -0.82(-2.47%)
Aug 19, 2022 34.00 34.02 32.99 33.22 37,061 -1.28(-3.71%)
Aug 18, 2022 34.77 34.81 34.29 34.50 27,341 -0.28(-0.81%)
Aug 17, 2022 35.32 35.40 34.58 34.78 77,892 -1.14(-3.17%)
Aug 16, 2022 36.05 36.15 35.00 35.92 104,972 -0.48(-1.32%)
Aug 15, 2022 36.07 36.59 35.98 36.40 33,089 -0.05(-0.14%)
Aug 12, 2022 35.84 36.48 35.50 36.45 20,891 +0.70(+1.96%)
Aug 11, 2022 36.94 37.67 35.65 35.75 88,644 -0.69(-1.89%)
Aug 10, 2022 35.84 36.44 35.55 36.44 45,104 +1.75(+5.04%)
Aug 09, 2022 35.50 35.50 34.34 34.69 57,907 -1.28(-3.56%)
Aug 08, 2022 35.90 36.80 35.78 35.97 51,258 +0.09(+0.25%)
Aug 05, 2022 34.78 36.21 34.78 35.88 103,806 +0.50(+1.41%)
Aug 04, 2022 34.96 35.38 34.71 35.38 43,633 +0.48(+1.38%)
Aug 03, 2022 33.66 34.99 33.66 34.90 99,945 +1.28(+3.81%)
Aug 02, 2022 32.57 34.02 32.50 33.62 40,866 +0.77(+2.34%)
Aug 01, 2022 32.30 33.30 31.76 32.85 54,039 +0.26(+0.80%)
Jul 29, 2022 32.06 32.66 31.63 32.59 66,523 +0.37(+1.15%)
Jul 28, 2022 31.79 32.22 30.88 32.22 108,051 +0.37(+1.16%)
Jul 27, 2022 31.11 31.97 30.91 31.85 246,657 +1.44(+4.74%)
Jul 26, 2022 31.16 31.16 30.32 30.41 38,199 -1.16(-3.67%)
Jul 25, 2022 31.80 31.80 31.09 31.57 18,648 -0.33(-1.03%)
Jul 22, 2022 33.58 33.81 31.63 31.90 61,675 -1.71(-5.09%)
Jul 21, 2022 33.22 33.70 32.93 33.61 85,407 +0.29(+0.87%)
Jul 20, 2022 32.01 33.54 32.01 33.32 199,311 +1.41(+4.42%)
Jul 19, 2022 31.69 31.93 30.95 31.91 152,184 +0.67(+2.14%)
Jul 18, 2022 31.37 32.15 31.12 31.24 54,490 +0.38(+1.23%)
Jul 15, 2022 30.47 30.90 29.92 30.86 48,738 +0.65(+2.15%)
Jul 14, 2022 30.64 30.64 29.94 30.21 85,645 -0.83(-2.67%)
Jul 13, 2022 30.24 31.50 30.00 31.04 65,487 -0.12(-0.39%)
Jul 12, 2022 32.13 32.40 30.93 31.16 49,160 -0.62(-1.95%)
Jul 11, 2022 32.60 32.60 31.59 31.78 92,614 -1.42(-4.28%)
Jul 08, 2022 32.74 33.77 32.41 33.20 78,648 -0.11(-0.33%)
Jul 07, 2022 32.31 33.32 32.19 33.31 97,228 +1.29(+4.03%)
Jul 06, 2022 32.38 32.84 31.73 32.02 122,112 -0.68(-2.08%)
Jul 05, 2022 30.26 32.71 30.20 32.70 140,065 +1.83(+5.93%)
Jul 01, 2022 30.22 31.03 30.22 30.87 144,905 +0.76(+2.52%)
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%)
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.