Skip to main content

Renaissance IPO ETF (NY: IPO )

40.40 +0.81 (+2.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 39.51 39.61 39.17 39.59 13,336 -0.25(-0.63%)
Jun 10, 2024 39.21 39.97 39.21 39.84 10,294 +0.41(+1.04%)
Jun 07, 2024 39.75 40.21 39.43 39.43 15,474 -0.59(-1.47%)
Jun 06, 2024 39.72 40.17 39.72 40.02 16,424 +0.24(+0.60%)
Jun 05, 2024 39.19 39.78 38.97 39.78 17,584 +0.89(+2.29%)
Jun 04, 2024 39.09 39.10 38.72 38.89 20,236 -0.48(-1.22%)
Jun 03, 2024 39.61 39.80 38.96 39.37 18,145 +0.14(+0.36%)
May 31, 2024 39.73 39.90 38.50 39.23 22,902 -0.49(-1.23%)
May 30, 2024 39.77 40.00 39.55 39.72 10,741 -0.25(-0.63%)
May 29, 2024 39.87 40.13 39.73 39.97 19,052 -0.47(-1.16%)
May 28, 2024 40.10 40.56 40.07 40.44 97,037 +0.45(+1.13%)
May 24, 2024 39.35 40.00 39.34 39.99 8,772 +0.83(+2.12%)
May 23, 2024 40.32 40.32 39.05 39.16 11,853 -0.90(-2.25%)
May 22, 2024 40.06 40.49 39.83 40.06 24,019 -0.08(-0.20%)
May 21, 2024 40.06 40.22 39.99 40.14 11,713 +0.06(+0.15%)
May 20, 2024 39.60 40.08 39.51 40.08 122,279 +0.42(+1.06%)
May 17, 2024 39.36 39.82 39.36 39.66 15,867 +0.38(+0.97%)
May 16, 2024 39.76 39.98 39.28 39.28 17,721 -0.56(-1.41%)
May 15, 2024 39.54 39.84 39.35 39.84 29,345 +0.80(+2.05%)
May 14, 2024 38.51 39.17 38.51 39.04 20,729 +0.57(+1.48%)
May 13, 2024 38.49 38.73 38.40 38.47 7,485 +0.22(+0.58%)
May 10, 2024 38.82 38.87 38.25 38.25 12,186 -0.32(-0.83%)
May 09, 2024 38.79 38.80 38.43 38.57 23,370 -0.17(-0.44%)
May 08, 2024 38.61 38.83 38.48 38.74 37,170 -0.46(-1.17%)
May 07, 2024 39.36 39.44 39.06 39.20 23,250 +0.10(+0.25%)
May 06, 2024 38.87 39.27 38.85 39.10 25,284 +0.58(+1.51%)
May 03, 2024 38.53 38.81 38.38 38.52 9,988 +0.46(+1.21%)
May 02, 2024 37.53 38.14 37.15 38.06 23,074 +0.85(+2.28%)
May 01, 2024 37.05 37.98 36.85 37.21 33,581 +0.04(+0.11%)
Apr 30, 2024 37.73 37.93 37.17 37.17 11,777 -0.92(-2.42%)
Apr 29, 2024 38.26 38.43 37.83 38.09 19,459 -0.18(-0.47%)
Apr 26, 2024 37.65 38.27 37.56 38.27 13,808 +0.81(+2.16%)
Apr 25, 2024 36.88 37.63 36.82 37.46 23,458 -0.19(-0.50%)
Apr 24, 2024 38.15 38.26 37.39 37.65 24,908 -0.28(-0.74%)
Apr 23, 2024 37.03 38.05 37.03 37.93 20,745 +0.96(+2.60%)
Apr 22, 2024 36.57 37.15 36.32 36.97 53,712 +0.65(+1.79%)
Apr 19, 2024 36.90 37.26 36.26 36.32 33,312 -0.79(-2.14%)
Apr 18, 2024 37.25 37.70 36.97 37.11 25,607 -0.04(-0.09%)
Apr 17, 2024 37.86 37.91 36.94 37.15 75,005 -0.39(-1.04%)
Apr 16, 2024 37.42 37.72 37.05 37.54 198,209 -0.09(-0.24%)
Apr 15, 2024 39.21 39.21 37.54 37.63 70,538 -1.39(-3.56%)
Apr 12, 2024 39.92 39.92 38.92 39.02 34,921 -1.27(-3.15%)
Apr 11, 2024 40.17 40.35 39.60 40.29 24,481 +0.24(+0.60%)
Apr 10, 2024 39.94 40.36 39.59 40.05 48,761 -0.48(-1.18%)
Apr 09, 2024 41.03 41.03 40.24 40.53 53,264 -0.24(-0.59%)
Apr 08, 2024 40.60 40.79 40.47 40.77 40,750 +0.62(+1.54%)
Apr 05, 2024 39.89 40.43 39.75 40.15 28,795 +0.13(+0.32%)
Apr 04, 2024 41.03 41.09 40.00 40.02 79,817 -0.53(-1.31%)
Apr 03, 2024 40.14 40.62 40.14 40.55 64,287 +0.25(+0.62%)
Apr 02, 2024 40.18 40.36 39.86 40.30 49,478 -0.64(-1.56%)
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.