Skip to main content

Renaissance IPO ETF (NY: IPO )

41.51 +0.16 (+0.39%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.15 32.50 31.88 31.97 56,334 +0.30(+0.96%)
Sep 28, 2023 31.12 31.91 31.07 31.67 114,149 +0.50(+1.60%)
Sep 27, 2023 30.84 31.34 30.68 31.17 78,102 +0.51(+1.66%)
Sep 26, 2023 30.71 31.11 30.62 30.66 84,311 -0.32(-1.03%)
Sep 25, 2023 30.51 30.99 30.93 30.98 49,756 +0.15(+0.48%)
Sep 22, 2023 31.26 31.26 30.82 30.83 16,894 -0.15(-0.48%)
Sep 21, 2023 31.32 31.32 30.96 30.98 65,731 -0.90(-2.82%)
Sep 20, 2023 32.47 32.60 31.85 31.88 19,653 -0.44(-1.36%)
Sep 19, 2023 32.67 32.76 32.07 32.32 23,588 -0.52(-1.58%)
Sep 18, 2023 32.86 33.15 32.78 32.84 24,183 -0.10(-0.30%)
Sep 15, 2023 33.07 33.07 32.76 32.94 31,319 -0.32(-0.96%)
Sep 14, 2023 33.35 33.43 32.93 33.26 41,585 +0.16(+0.48%)
Sep 13, 2023 33.43 33.43 32.99 33.10 45,257 -0.39(-1.16%)
Sep 12, 2023 33.51 34.07 33.38 33.49 60,496 -0.23(-0.68%)
Sep 11, 2023 33.07 33.81 33.07 33.72 63,668 +0.65(+1.98%)
Sep 08, 2023 33.04 33.28 32.87 33.07 28,206 +0.16(+0.47%)
Sep 07, 2023 32.55 32.99 32.25 32.91 172,645 -0.07(-0.21%)
Sep 06, 2023 32.97 33.31 32.78 32.98 25,839 -0.10(-0.30%)
Sep 05, 2023 33.04 33.18 32.91 33.08 47,503 +0.06(+0.18%)
Sep 01, 2023 33.05 33.28 32.86 33.02 30,869 +0.33(+1.02%)
Aug 31, 2023 32.78 32.98 32.49 32.69 18,914 -0.08(-0.24%)
Aug 30, 2023 32.32 32.80 32.31 32.76 54,811 +0.29(+0.91%)
Aug 29, 2023 31.35 32.54 31.31 32.47 235,570 +1.18(+3.77%)
Aug 28, 2023 31.48 31.48 31.19 31.29 24,059 +0.14(+0.45%)
Aug 25, 2023 30.86 31.30 30.64 31.15 71,453 +0.26(+0.84%)
Aug 24, 2023 31.98 31.98 30.81 30.89 96,151 -0.76(-2.40%)
Aug 23, 2023 31.13 31.77 31.13 31.65 37,345 +0.41(+1.30%)
Aug 22, 2023 31.40 31.48 31.12 31.24 34,357 +0.06(+0.20%)
Aug 21, 2023 31.08 31.26 30.90 31.18 23,325 +0.25(+0.82%)
Aug 18, 2023 30.50 31.03 30.36 30.93 42,533 -0.12(-0.40%)
Aug 17, 2023 31.99 31.99 30.98 31.05 71,904 -0.74(-2.34%)
Aug 16, 2023 31.90 32.20 31.78 31.79 34,646 -0.29(-0.89%)
Aug 15, 2023 32.42 32.42 31.93 32.08 32,765 -0.53(-1.62%)
Aug 14, 2023 32.16 32.61 31.98 32.61 32,159 +0.15(+0.46%)
Aug 11, 2023 32.39 32.58 32.30 32.46 41,439 -0.42(-1.28%)
Aug 10, 2023 33.32 33.58 32.69 32.88 47,050 +0.08(+0.23%)
Aug 09, 2023 33.70 33.70 32.70 32.80 68,298 -0.92(-2.74%)
Aug 08, 2023 33.66 33.75 33.15 33.73 103,622 -0.76(-2.21%)
Aug 07, 2023 34.73 34.73 33.88 34.49 97,067 -0.04(-0.12%)
Aug 04, 2023 35.19 35.24 34.51 34.53 67,075 -0.31(-0.89%)
Aug 03, 2023 34.62 35.11 34.62 34.84 42,546 -0.02(-0.06%)
Aug 02, 2023 35.39 35.48 34.39 34.86 579,110 -1.33(-3.68%)
Aug 01, 2023 36.17 36.25 35.88 36.19 41,827 -0.44(-1.20%)
Jul 31, 2023 36.27 36.70 36.17 36.63 52,411 +0.57(+1.58%)
Jul 28, 2023 35.46 36.08 35.45 36.06 64,209 +1.38(+3.97%)
Jul 27, 2023 35.88 36.00 34.58 34.68 111,043 -0.68(-1.92%)
Jul 26, 2023 34.92 35.42 34.90 35.36 83,672 +0.29(+0.83%)
Jul 25, 2023 35.13 35.42 35.03 35.07 59,449 +0.20(+0.57%)
Jul 24, 2023 34.97 35.03 34.40 34.87 84,602 -0.02(-0.05%)
Jul 21, 2023 35.23 35.52 34.74 34.89 19,923 -0.01(-0.04%)
Jul 20, 2023 35.56 35.58 34.78 34.90 73,284 -1.01(-2.81%)
Jul 19, 2023 36.04 36.44 35.67 35.91 119,301 +0.09(+0.25%)
Jul 18, 2023 35.63 35.91 35.46 35.82 318,273 +0.20(+0.56%)
Jul 17, 2023 34.86 35.74 34.86 35.62 86,447 +0.66(+1.89%)
Jul 14, 2023 35.53 35.61 34.83 34.96 53,587 -0.54(-1.52%)
Jul 13, 2023 34.69 35.58 34.69 35.50 172,093 +1.04(+3.02%)
Jul 12, 2023 34.72 34.72 34.04 34.46 258,424 +0.28(+0.82%)
Jul 11, 2023 33.36 34.27 33.25 34.18 74,323 +0.91(+2.74%)
Jul 10, 2023 32.65 33.30 32.39 33.27 51,978 +0.51(+1.56%)
Jul 07, 2023 32.49 33.13 32.49 32.76 64,494 +0.37(+1.14%)
Jul 06, 2023 32.50 32.50 31.96 32.39 51,347 -0.65(-1.97%)
Jul 05, 2023 33.08 33.16 32.76 33.04 409,665 -0.22(-0.66%)
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.