Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.56 22.56 22.45 22.53 14,162 +0.18(+0.83%)
Oct 30, 2014 22.21 22.41 22.09 22.34 9,174 +0.15(+0.67%)
Oct 29, 2014 22.44 22.44 22.19 22.19 8,711 -0.25(-1.09%)
Oct 28, 2014 22.22 22.45 22.03 22.44 141,239 +0.16(+0.71%)
Oct 27, 2014 22.11 22.34 22.34 22.28 5,659 -0.06(-0.27%)
Oct 24, 2014 22.34 22.34 22.19 22.34 6,597 +0.11(+0.50%)
Oct 23, 2014 22.11 22.34 22.09 22.23 6,608 +0.39(+1.78%)
Oct 22, 2014 22.21 22.31 21.84 21.84 8,749 -0.32(-1.46%)
Oct 21, 2014 21.92 22.20 21.92 22.16 5,669 +0.47(+2.17%)
Oct 20, 2014 21.40 21.69 21.40 21.69 5,112 +0.25(+1.19%)
Oct 17, 2014 21.49 21.64 21.36 21.44 10,195 +0.28(+1.34%)
Oct 16, 2014 20.42 21.36 20.42 21.15 24,333 +0.24(+1.17%)
Oct 15, 2014 20.56 20.93 20.21 20.91 31,521 +0.10(+0.47%)
Oct 14, 2014 20.87 21.04 20.87 20.81 13,446 +0.05(+0.24%)
Oct 13, 2014 21.29 21.29 20.74 20.76 22,220 -0.54(-2.52%)
Oct 10, 2014 21.94 21.94 21.30 21.30 33,742 -0.70(-3.17%)
Oct 09, 2014 22.31 22.38 21.96 22.00 6,245 -0.36(-1.62%)
Oct 08, 2014 22.06 22.36 21.79 22.36 21,296 +0.24(+1.10%)
Oct 07, 2014 22.26 22.41 22.11 22.11 20,469 -0.27(-1.23%)
Oct 06, 2014 22.53 22.63 22.31 22.39 7,954 -0.12(-0.53%)
Oct 03, 2014 22.41 22.60 22.41 22.51 16,545 +0.25(+1.14%)
Oct 02, 2014 22.02 22.29 21.88 22.25 93,669 +0.25(+1.12%)
Oct 01, 2014 22.44 22.78 21.99 22.01 22,594 -0.51(-2.27%)
Sep 30, 2014 22.57 22.62 22.45 22.52 13,889 -0.10(-0.43%)
Sep 29, 2014 22.39 22.64 22.35 22.61 18,054 +0.10(+0.43%)
Sep 26, 2014 22.52 22.54 22.39 22.52 12,337 +0.17(+0.75%)
Sep 25, 2014 22.68 22.68 22.35 22.35 19,557 -0.36(-1.60%)
Sep 24, 2014 22.47 22.76 22.47 22.71 101,527 +0.16(+0.70%)
Sep 23, 2014 22.69 22.75 22.51 22.55 39,264 -0.14(-0.60%)
Sep 22, 2014 23.10 23.10 22.62 22.69 32,367 -0.40(-1.74%)
Sep 19, 2014 23.17 23.32 22.87 23.09 114,869 +0.07(+0.32%)
Sep 18, 2014 23.18 23.18 22.96 23.02 154,363 +0.03(+0.14%)
Sep 17, 2014 23.02 23.10 22.93 22.99 42,969 +0.09(+0.39%)
Sep 16, 2014 22.59 22.93 22.59 22.90 86,366 +0.22(+0.99%)
Sep 15, 2014 23.22 23.22 22.59 22.67 33,944 -0.47(-2.05%)
Sep 12, 2014 23.40 23.40 23.11 23.15 27,919 -0.18(-0.78%)
Sep 11, 2014 23.24 23.37 23.21 23.33 124,309 +0.06(+0.25%)
Sep 10, 2014 23.15 23.30 23.08 23.27 11,390 +0.18(+0.76%)
Sep 09, 2014 23.35 23.35 23.04 23.09 24,566 -0.19(-0.80%)
Sep 08, 2014 23.16 23.34 23.14 23.28 52,597 +0.19(+0.81%)
Sep 05, 2014 22.86 23.10 22.83 23.09 6,467 +0.20(+0.88%)
Sep 04, 2014 23.10 23.17 22.84 22.89 4,739 -0.12(-0.53%)
Sep 03, 2014 23.31 23.31 23.00 23.02 9,887 -0.14(-0.62%)
Sep 02, 2014 23.12 23.18 23.05 23.16 8,999 +0.13(+0.57%)
Aug 29, 2014 23.02 23.03 23.03 23.03 7,450 +0.21(+0.91%)
Aug 28, 2014 22.83 22.87 22.70 22.82 19,457 -0.01(-0.04%)
Aug 27, 2014 22.80 22.87 22.75 22.83 10,386 +0.05(+0.22%)
Aug 26, 2014 22.63 22.82 22.58 22.78 7,317 +0.20(+0.91%)
Aug 25, 2014 22.57 22.59 22.52 22.58 9,965 +0.03(+0.13%)
Aug 22, 2014 22.38 22.54 22.42 22.54 11,458 +0.13(+0.56%)
Aug 21, 2014 22.53 22.53 22.37 22.42 6,701 -0.05(-0.21%)
Aug 20, 2014 22.34 22.47 22.34 22.47 5,254 +0.10(+0.44%)
Aug 19, 2014 22.34 22.37 22.21 22.37 2,735 +0.16(+0.73%)
Aug 18, 2014 22.19 22.22 22.17 22.21 4,230 +0.17(+0.78%)
Aug 15, 2014 22.12 22.12 21.95 22.04 3,391 +0.05(+0.22%)
Aug 14, 2014 21.90 22.02 21.90 21.99 2,624 +0.12(+0.53%)
Aug 13, 2014 21.75 21.88 21.75 21.87 2,786 +0.12(+0.55%)
Aug 12, 2014 21.82 21.87 21.70 21.75 2,506 -0.05(-0.23%)
Aug 11, 2014 21.82 21.86 21.72 21.80 3,574 +0.20(+0.92%)
Aug 08, 2014 21.62 21.62 21.51 21.60 1,525 +0.14(+0.63%)
Aug 07, 2014 21.61 21.68 21.47 21.47 9,026 -0.04(-0.18%)
Aug 06, 2014 21.44 21.59 21.44 21.51 3,016 -0.08(-0.36%)
Aug 05, 2014 21.75 21.80 21.56 21.58 4,980 -0.28(-1.26%)
Aug 04, 2014 21.68 21.86 21.67 21.86 3,094 +0.22(+1.04%)
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.