Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.75 19.84 19.75 19.84 4,048 +0.14(+0.70%)
May 27, 2016 19.64 19.70 19.70 19.70 509 +0.20(+1.03%)
May 26, 2016 19.50 19.50 19.50 19.50 1,160 +0.06(+0.30%)
May 25, 2016 19.51 19.51 19.42 19.44 2,094 -0.08(-0.43%)
May 24, 2016 19.48 19.56 19.48 19.53 1,345 +0.22(+1.12%)
May 23, 2016 19.28 19.31 19.27 19.31 1,223 +0.05(+0.28%)
May 20, 2016 19.20 19.25 19.18 19.25 486 +0.24(+1.26%)
May 19, 2016 18.87 19.01 18.87 19.01 684 -0.03(-0.15%)
May 18, 2016 19.04 19.04 19.04 19.04 468 +0.06(+0.33%)
May 17, 2016 19.16 19.16 18.98 18.98 2,686 -0.09(-0.48%)
May 16, 2016 18.99 19.09 18.99 19.07 7,601 +0.25(+1.35%)
May 13, 2016 18.90 18.94 18.82 18.82 9,013 -0.06(-0.31%)
May 12, 2016 18.91 19.17 18.88 18.88 5,896 -0.26(-1.34%)
May 11, 2016 19.23 19.23 19.13 19.13 558 -0.14(-0.72%)
May 10, 2016 19.04 19.27 19.04 19.27 830 +0.23(+1.20%)
May 09, 2016 18.96 19.04 18.89 19.04 26,896 -0.03(-0.14%)
May 06, 2016 19.07 19.07 19.07 19.07 358 -0.02(-0.12%)
May 05, 2016 19.17 19.17 19.01 19.09 4,652 -0.00(-0.00%)
May 04, 2016 19.20 19.20 19.01 19.09 4,587 -0.23(-1.17%)
May 03, 2016 19.52 19.52 19.26 19.32 4,551 -0.36(-1.84%)
May 02, 2016 19.65 19.68 19.65 19.68 2,052 +0.07(+0.34%)
Apr 29, 2016 19.55 19.61 19.48 19.61 1,897 -0.31(-1.55%)
Apr 28, 2016 19.89 19.92 19.89 19.92 3,137 +0.06(+0.30%)
Apr 27, 2016 19.81 19.86 19.69 19.86 501 +0.12(+0.60%)
Apr 26, 2016 19.80 19.80 19.74 19.75 989 +0.01(+0.05%)
Apr 25, 2016 19.95 19.95 19.72 19.74 1,989 -0.16(-0.79%)
Apr 22, 2016 19.85 19.89 19.83 19.89 1,520 +0.04(+0.22%)
Apr 21, 2016 19.93 20.02 19.85 19.85 14,598 -0.07(-0.34%)
Apr 20, 2016 19.78 20.00 19.76 19.92 2,627 +0.19(+0.95%)
Apr 19, 2016 19.79 19.79 19.67 19.73 3,910 +0.08(+0.43%)
Apr 18, 2016 19.41 19.65 19.41 19.65 2,415 +0.06(+0.30%)
Apr 15, 2016 19.59 19.59 19.59 19.59 1,119 -0.01(-0.03%)
Apr 14, 2016 19.61 19.61 19.57 19.60 6,048 +0.07(+0.36%)
Apr 13, 2016 19.24 19.53 19.24 19.53 2,796 +0.42(+2.21%)
Apr 12, 2016 18.93 19.10 18.93 19.10 505 +0.09(+0.45%)
Apr 11, 2016 19.07 19.07 18.99 19.02 4,318 +0.14(+0.74%)
Apr 08, 2016 18.96 18.96 18.88 18.88 1,464 +0.03(+0.16%)
Apr 07, 2016 19.01 19.01 18.85 18.85 1,057 -0.21(-1.08%)
Apr 06, 2016 18.81 19.11 18.81 19.05 4,459 +0.33(+1.78%)
Apr 05, 2016 18.84 18.84 18.72 18.72 654 -0.30(-1.60%)
Apr 04, 2016 19.05 19.15 19.02 19.02 2,127 -0.03(-0.17%)
Apr 01, 2016 18.90 19.06 18.90 19.06 2,151 +0.12(+0.64%)
Mar 31, 2016 18.97 18.97 18.94 18.94 672 +0.12(+0.65%)
Mar 30, 2016 18.85 18.88 18.81 18.81 4,020 +0.08(+0.45%)
Mar 29, 2016 18.47 18.73 18.35 18.73 5,258 +0.31(+1.70%)
Mar 28, 2016 18.43 18.45 18.35 18.42 2,186 +0.11(+0.59%)
Mar 24, 2016 18.31 18.31 18.31 18.31 101 -0.14(-0.75%)
Mar 23, 2016 18.83 18.83 18.45 18.45 2,562 -0.35(-1.85%)
Mar 22, 2016 18.61 18.79 18.61 18.79 1,018 +0.07(+0.39%)
Mar 21, 2016 18.78 18.81 18.68 18.72 4,880 +0.11(+0.62%)
Mar 18, 2016 18.64 18.66 18.61 18.61 662 +0.14(+0.73%)
Mar 17, 2016 18.30 18.47 18.24 18.47 6,643 +0.17(+0.91%)
Mar 16, 2016 18.20 18.33 18.18 18.30 1,079 +0.17(+0.95%)
Mar 15, 2016 18.09 18.13 18.09 18.13 715 -0.30(-1.61%)
Mar 14, 2016 18.38 18.48 18.35 18.43 2,551 -0.12(-0.65%)
Mar 11, 2016 18.42 18.55 18.42 18.55 1,429 +0.48(+2.66%)
Mar 10, 2016 18.21 18.21 18.07 18.07 569 -0.05(-0.27%)
Mar 09, 2016 18.11 18.12 17.95 18.12 8,469 +0.07(+0.38%)
Mar 08, 2016 18.24 18.24 18.05 18.05 4,202 -0.41(-2.21%)
Mar 07, 2016 18.25 18.56 18.25 18.46 2,244 +0.05(+0.30%)
Mar 04, 2016 18.28 18.28 18.28 18.40 757 +0.22(+1.19%)
Mar 03, 2016 18.19 18.19 18.19 18.19 306 -0.02(-0.11%)
Mar 02, 2016 17.96 18.21 17.96 18.21 952 +0.30(+1.69%)
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.