Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.46 29.26 28.46 29.26 19,353 +0.86(+3.03%)
Mar 30, 2023 28.41 28.67 28.27 28.40 18,918 +0.37(+1.32%)
Mar 29, 2023 27.70 28.09 27.70 28.03 18,341 +0.63(+2.31%)
Mar 28, 2023 27.46 27.61 27.24 27.40 15,905 -0.07(-0.26%)
Mar 27, 2023 27.75 27.89 27.37 27.47 10,671 -0.09(-0.33%)
Mar 24, 2023 27.56 27.62 27.25 27.56 14,707 -0.19(-0.68%)
Mar 23, 2023 27.84 28.22 27.40 27.75 17,128 +0.19(+0.69%)
Mar 22, 2023 28.29 28.39 27.56 27.56 17,463 -0.71(-2.53%)
Mar 21, 2023 27.62 28.36 27.62 28.28 39,921 +1.02(+3.76%)
Mar 20, 2023 27.18 27.36 26.95 27.25 28,519 -0.04(-0.15%)
Mar 17, 2023 27.39 27.57 27.02 27.29 11,887 -0.14(-0.51%)
Mar 16, 2023 26.74 27.49 26.74 27.43 62,055 +0.70(+2.61%)
Mar 15, 2023 26.23 26.75 26.14 26.73 90,302 -0.05(-0.19%)
Mar 14, 2023 26.98 27.05 26.62 26.78 15,311 +0.34(+1.27%)
Mar 13, 2023 25.78 26.85 25.57 26.45 62,405 +0.31(+1.20%)
Mar 10, 2023 26.84 26.89 25.90 26.13 129,221 -0.82(-3.04%)
Mar 09, 2023 27.96 28.12 26.89 26.95 91,300 -1.05(-3.75%)
Mar 08, 2023 28.02 28.19 27.76 28.00 45,232 -0.09(-0.32%)
Mar 07, 2023 28.33 28.54 28.05 28.09 13,974 -0.36(-1.26%)
Mar 06, 2023 28.77 29.00 28.43 28.45 49,522 -0.23(-0.80%)
Mar 03, 2023 28.08 28.75 28.08 28.68 291,853 +0.74(+2.65%)
Mar 02, 2023 27.40 28.02 27.21 27.94 18,207 +0.01(+0.04%)
Mar 01, 2023 28.22 28.36 27.82 27.93 100,169 -0.29(-1.03%)
Feb 28, 2023 28.07 28.48 28.07 28.22 20,738 +0.20(+0.71%)
Feb 27, 2023 28.20 28.25 27.94 28.02 39,636 +0.22(+0.79%)
Feb 24, 2023 27.85 27.98 27.58 27.80 185,801 -0.68(-2.39%)
Feb 23, 2023 28.75 28.78 27.92 28.48 313,879 -0.19(-0.66%)
Feb 22, 2023 28.64 28.90 28.33 28.67 20,038 +0.15(+0.53%)
Feb 21, 2023 28.92 29.26 28.52 28.52 61,407 -0.95(-3.22%)
Feb 17, 2023 30.03 30.03 29.25 29.47 183,361 -0.92(-3.03%)
Feb 16, 2023 30.57 31.24 30.37 30.39 34,598 -0.83(-2.66%)
Feb 15, 2023 29.84 31.22 29.84 31.22 93,634 +1.62(+5.47%)
Feb 14, 2023 28.61 29.66 28.51 29.60 57,828 +0.93(+3.24%)
Feb 13, 2023 28.14 28.83 28.09 28.67 22,960 +0.70(+2.50%)
Feb 10, 2023 28.42 28.48 27.81 27.97 93,129 -0.97(-3.35%)
Feb 09, 2023 29.82 29.82 28.89 28.94 29,529 -0.31(-1.06%)
Feb 08, 2023 29.62 29.94 29.23 29.25 18,274 -0.43(-1.45%)
Feb 07, 2023 29.28 29.68 28.83 29.68 23,885 +0.36(+1.23%)
Feb 06, 2023 29.29 29.59 29.14 29.32 32,740 -0.35(-1.18%)
Feb 03, 2023 29.85 30.81 29.62 29.67 163,335 -1.26(-4.07%)
Feb 02, 2023 30.33 31.29 30.33 30.93 908,563 +1.30(+4.39%)
Feb 01, 2023 28.72 29.82 28.40 29.63 38,907 +0.99(+3.46%)
Jan 31, 2023 27.95 28.64 27.95 28.64 26,048 +0.74(+2.65%)
Jan 30, 2023 28.40 28.54 27.89 27.90 37,807 -0.94(-3.26%)
Jan 27, 2023 27.79 29.07 27.76 28.84 29,056 +0.94(+3.37%)
Jan 26, 2023 27.95 28.13 27.43 27.90 67,972 +0.57(+2.08%)
Jan 25, 2023 26.70 27.39 26.29 27.33 47,239 +0.03(+0.11%)
Jan 24, 2023 27.47 27.78 27.18 27.30 33,969 -0.47(-1.69%)
Jan 23, 2023 27.05 27.79 26.99 27.77 109,105 +0.86(+3.19%)
Jan 20, 2023 26.19 26.95 26.19 26.91 21,718 +0.94(+3.62%)
Jan 19, 2023 26.22 26.42 25.83 25.97 16,135 -0.54(-2.04%)
Jan 18, 2023 27.25 27.47 26.51 26.51 21,500 -0.55(-2.03%)
Jan 17, 2023 26.82 27.18 26.49 27.06 40,980 +0.38(+1.42%)
Jan 13, 2023 26.11 26.71 26.11 26.68 16,014 +0.16(+0.60%)
Jan 12, 2023 26.33 26.52 25.58 26.52 54,024 +0.38(+1.45%)
Jan 11, 2023 25.69 26.15 25.61 26.14 62,767 +0.53(+2.07%)
Jan 10, 2023 25.15 25.62 25.11 25.61 70,823 +0.50(+1.99%)
Jan 09, 2023 24.70 25.49 24.70 25.11 42,688 +0.78(+3.20%)
Jan 06, 2023 24.20 24.45 23.62 24.34 180,132 +0.11(+0.45%)
Jan 05, 2023 24.57 24.57 24.12 24.23 183,804 -0.69(-2.77%)
Jan 04, 2023 24.60 25.09 24.30 24.91 33,263 +0.60(+2.47%)
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.