Skip to main content

Renaissance IPO ETF (NY: IPO )

41.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.63 23.66 23.59 23.66 3,082 +0.26(+1.12%)
Jun 29, 2015 23.70 23.71 23.40 23.40 4,768 -0.55(-2.29%)
Jun 26, 2015 24.15 24.15 23.94 23.95 8,492 -0.24(-1.01%)
Jun 25, 2015 24.22 24.22 24.15 24.19 10,879 +0.05(+0.20%)
Jun 24, 2015 24.31 24.40 24.14 24.14 7,009 -0.21(-0.85%)
Jun 23, 2015 24.38 24.50 24.35 24.35 29,415 -0.05(-0.20%)
Jun 22, 2015 24.48 24.49 24.40 24.40 11,576 -0.06(-0.24%)
Jun 19, 2015 24.52 24.52 24.41 24.46 24,295 -0.01(-0.04%)
Jun 18, 2015 24.48 24.52 24.43 24.47 8,327 +0.15(+0.60%)
Jun 17, 2015 24.38 24.41 24.23 24.32 4,922 +0.03(+0.12%)
Jun 16, 2015 24.11 24.29 24.11 24.29 1,996 +0.05(+0.20%)
Jun 15, 2015 24.25 24.25 24.05 24.24 3,272 -0.07(-0.28%)
Jun 12, 2015 24.29 24.34 24.29 24.31 6,027 +0.01(+0.06%)
Jun 11, 2015 24.38 24.38 24.29 24.29 1,747 +0.01(+0.06%)
Jun 10, 2015 24.29 24.32 24.20 24.28 16,570 +0.10(+0.40%)
Jun 09, 2015 24.00 24.18 24.00 24.18 6,719 -0.01(-0.02%)
Jun 08, 2015 24.46 24.46 24.19 24.19 4,867 -0.21(-0.86%)
Jun 05, 2015 24.35 24.42 24.35 24.40 1,427 +0.17(+0.72%)
Jun 04, 2015 24.45 24.45 24.22 24.22 2,947 -0.18(-0.74%)
Jun 03, 2015 24.30 24.42 24.29 24.40 5,547 +0.15(+0.63%)
Jun 02, 2015 24.32 24.33 24.23 24.25 1,214 -0.05(-0.21%)
Jun 01, 2015 24.22 24.30 24.10 24.30 4,309 +0.17(+0.69%)
May 29, 2015 24.21 24.21 24.13 24.13 1,934 -0.12(-0.50%)
May 28, 2015 24.23 24.27 24.21 24.25 2,651 +0.01(+0.05%)
May 27, 2015 24.22 24.24 24.20 24.24 1,265 +0.03(+0.12%)
May 26, 2015 24.41 24.41 24.20 24.21 3,313 -0.23(-0.96%)
May 22, 2015 24.38 24.45 24.45 24.45 5,613 +0.08(+0.34%)
May 21, 2015 24.26 24.39 24.26 24.36 2,910 +0.12(+0.51%)
May 20, 2015 24.29 24.29 24.11 24.24 4,241 +0.08(+0.33%)
May 19, 2015 24.00 24.18 24.00 24.16 2,916 +0.12(+0.48%)
May 18, 2015 24.03 24.06 24.00 24.04 3,658 -0.01(-0.04%)
May 15, 2015 24.01 24.05 23.98 24.05 5,562 +0.01(+0.04%)
May 14, 2015 24.23 24.23 23.94 24.04 3,051 +0.13(+0.53%)
May 13, 2015 23.93 23.96 23.85 23.92 3,147 +0.04(+0.19%)
May 12, 2015 23.92 23.92 23.70 23.87 5,129 -0.01(-0.06%)
May 11, 2015 23.91 24.00 23.88 23.89 7,892 -0.03(-0.12%)
May 08, 2015 23.85 23.99 23.85 23.92 12,028 +0.28(+1.19%)
May 07, 2015 23.54 23.64 23.49 23.64 8,210 +0.28(+1.18%)
May 06, 2015 23.40 23.40 23.31 23.36 7,985 +0.01(+0.04%)
May 05, 2015 23.66 23.66 23.35 23.35 3,126 -0.35(-1.47%)
May 04, 2015 23.76 23.76 23.69 23.70 5,310 +0.04(+0.16%)
May 01, 2015 23.58 23.67 23.58 23.66 1,145 +0.08(+0.34%)
Apr 30, 2015 23.90 23.90 23.44 23.58 6,492 -0.18(-0.74%)
Apr 29, 2015 24.07 24.07 23.74 23.76 30,806 -0.41(-1.70%)
Apr 28, 2015 24.75 24.75 24.10 24.17 13,011 -0.35(-1.44%)
Apr 27, 2015 24.59 24.86 24.52 24.52 5,404 -0.08(-0.32%)
Apr 24, 2015 24.53 24.69 24.53 24.60 1,323 +0.04(+0.15%)
Apr 23, 2015 24.43 24.61 24.43 24.57 2,948 +0.09(+0.37%)
Apr 22, 2015 24.37 24.51 24.37 24.48 9,699 +0.05(+0.20%)
Apr 21, 2015 24.46 24.46 24.42 24.43 1,797 +0.11(+0.46%)
Apr 20, 2015 24.40 24.40 24.25 24.31 8,582 +0.14(+0.59%)
Apr 17, 2015 24.50 24.50 24.17 24.17 8,644 -0.44(-1.77%)
Apr 16, 2015 24.61 24.62 24.49 24.61 8,541 +0.05(+0.22%)
Apr 15, 2015 24.54 24.61 24.48 24.55 8,851 +0.24(+0.97%)
Apr 14, 2015 24.35 24.35 24.22 24.32 906 -0.07(-0.28%)
Apr 13, 2015 24.51 24.53 24.37 24.39 3,803 +0.00(+0.00%)
Apr 10, 2015 24.38 24.39 24.34 24.39 2,038 +0.00(+0.00%)
Apr 09, 2015 24.48 24.49 24.30 24.39 5,478 -0.01(-0.04%)
Apr 08, 2015 24.38 24.40 24.31 24.40 1,667 +0.29(+1.22%)
Apr 07, 2015 23.90 24.22 23.90 24.10 10,623 +0.14(+0.57%)
Apr 06, 2015 23.79 24.01 23.79 23.97 7,143 +0.15(+0.62%)
Apr 02, 2015 23.78 23.82 23.82 23.82 2,449 +0.09(+0.37%)
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.