Skip to main content

Renaissance IPO ETF (NY: IPO )

43.64 +0.71 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 42.98 43.68 42.98 43.64 10,498 +0.71(+1.65%)
Oct 10, 2024 42.66 43.00 42.50 42.93 18,198 +0.06(+0.14%)
Oct 09, 2024 42.57 42.91 42.57 42.87 8,672 +0.36(+0.85%)
Oct 08, 2024 42.37 42.58 42.37 42.51 15,162 +0.32(+0.76%)
Oct 07, 2024 42.28 42.41 42.05 42.19 10,994 -0.24(-0.57%)
Oct 04, 2024 42.18 42.43 42.01 42.43 10,339 +0.58(+1.39%)
Oct 03, 2024 41.71 41.88 41.67 41.85 11,779 -0.10(-0.24%)
Oct 02, 2024 41.89 42.02 41.65 41.95 10,364 -0.01(-0.02%)
Oct 01, 2024 41.99 42.27 41.89 41.96 14,745 -0.92(-2.15%)
Sep 30, 2024 42.89 43.03 42.67 42.88 14,884 -0.23(-0.53%)
Sep 27, 2024 43.15 43.29 42.99 43.11 11,659 +0.12(+0.28%)
Sep 26, 2024 43.57 43.61 42.72 42.99 97,687 +0.01(+0.02%)
Sep 25, 2024 43.22 43.41 42.95 42.98 10,807 -0.31(-0.72%)
Sep 24, 2024 43.37 43.41 43.01 43.29 30,924 +0.19(+0.44%)
Sep 23, 2024 43.12 43.48 43.05 43.10 14,566 +0.18(+0.42%)
Sep 20, 2024 43.01 43.17 42.70 42.92 14,795 -0.27(-0.63%)
Sep 19, 2024 43.77 43.77 43.18 43.19 15,428 +0.37(+0.86%)
Sep 18, 2024 42.81 43.55 42.67 42.82 31,150 +0.10(+0.24%)
Sep 17, 2024 42.89 42.95 42.59 42.72 13,600 +0.22(+0.52%)
Sep 16, 2024 42.32 42.61 42.25 42.50 14,259 +0.13(+0.31%)
Sep 13, 2024 42.04 42.46 42.04 42.37 16,346 +0.54(+1.29%)
Sep 12, 2024 41.30 41.91 41.20 41.83 20,833 +0.56(+1.36%)
Sep 11, 2024 40.29 41.27 39.92 41.27 12,311 +1.08(+2.69%)
Sep 10, 2024 40.33 40.33 39.73 40.19 11,735 -0.07(-0.17%)
Sep 09, 2024 40.03 40.49 40.03 40.26 22,278 +0.66(+1.67%)
Sep 06, 2024 40.54 40.54 39.36 39.60 33,619 -0.93(-2.29%)
Sep 05, 2024 40.25 40.69 40.25 40.53 25,781 +0.17(+0.42%)
Sep 04, 2024 40.23 40.73 40.16 40.36 54,158 -0.19(-0.47%)
Sep 03, 2024 41.30 41.46 40.44 40.55 204,622 -1.21(-2.90%)
Aug 30, 2024 41.60 41.77 41.24 41.76 40,578 +0.44(+1.06%)
Aug 29, 2024 41.33 41.80 41.30 41.32 89,687 +0.12(+0.29%)
Aug 28, 2024 42.09 42.09 40.97 41.20 42,174 -0.96(-2.28%)
Aug 27, 2024 41.83 42.20 41.66 42.16 9,877 -0.05(-0.12%)
Aug 26, 2024 42.21 42.51 42.08 42.21 24,937 +0.10(+0.24%)
Aug 23, 2024 41.12 42.11 41.12 42.11 21,401 +1.47(+3.62%)
Aug 22, 2024 41.15 41.15 40.64 40.64 12,054 -0.42(-1.02%)
Aug 21, 2024 40.65 41.06 40.58 41.06 10,839 +0.57(+1.41%)
Aug 20, 2024 40.87 40.93 40.39 40.49 10,661 -0.39(-0.95%)
Aug 19, 2024 40.32 40.88 40.19 40.88 14,341 +0.55(+1.36%)
Aug 16, 2024 39.91 40.33 39.91 40.33 18,306 +0.17(+0.42%)
Aug 15, 2024 39.55 40.23 39.55 40.16 15,348 +1.12(+2.87%)
Aug 14, 2024 38.96 39.20 38.94 39.04 20,217 +0.21(+0.54%)
Aug 13, 2024 38.38 39.02 38.38 38.83 9,848 +0.84(+2.22%)
Aug 12, 2024 38.31 38.34 37.92 37.99 21,762 -0.10(-0.27%)
Aug 09, 2024 37.89 38.26 37.83 38.09 10,185 +0.22(+0.58%)
Aug 08, 2024 36.87 37.97 36.72 37.87 11,858 +1.42(+3.89%)
Aug 07, 2024 37.37 37.48 36.45 36.45 47,569 -0.49(-1.32%)
Aug 06, 2024 36.84 37.35 36.75 36.94 38,411 +1.13(+3.15%)
Aug 05, 2024 34.31 36.35 34.05 35.81 88,708 -1.21(-3.27%)
Aug 02, 2024 37.37 37.37 36.49 37.02 28,123 -1.50(-3.89%)
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.