Skip to main content

Renaissance IPO ETF (NY: IPO )

41.66 +0.31 (+0.75%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 32.77 32.98 32.63 32.71 54,464 +0.45(+1.38%)
Jun 29, 2023 32.55 32.62 32.10 32.26 320,724 -0.33(-1.01%)
Jun 28, 2023 32.10 33.00 32.06 32.59 78,580 +0.47(+1.46%)
Jun 27, 2023 31.29 32.21 31.27 32.12 39,801 +1.21(+3.91%)
Jun 26, 2023 31.08 31.60 30.91 30.91 22,351 -0.18(-0.58%)
Jun 23, 2023 30.93 31.30 30.82 31.09 21,144 -0.35(-1.10%)
Jun 22, 2023 31.28 31.55 31.08 31.44 48,384 -0.05(-0.17%)
Jun 21, 2023 32.03 32.15 31.28 31.49 53,703 -0.60(-1.87%)
Jun 20, 2023 32.33 32.58 31.82 32.09 36,044 -0.49(-1.50%)
Jun 16, 2023 33.01 33.06 32.41 32.58 54,585 -0.28(-0.85%)
Jun 15, 2023 32.00 32.94 32.00 32.86 180,035 +4.12(+14.35%)
May 08, 2023 28.25 28.75 28.25 28.74 12,053 +0.74(+2.64%)
May 05, 2023 27.80 28.09 27.80 28.00 13,885 +0.55(+2.00%)
May 04, 2023 27.36 27.56 27.29 27.45 21,839 +0.25(+0.91%)
May 03, 2023 27.29 27.64 27.17 27.20 25,876 -0.07(-0.24%)
May 02, 2023 27.75 27.75 27.09 27.27 21,717 -0.57(-2.05%)
May 01, 2023 27.71 27.92 27.61 27.84 12,785 +0.08(+0.30%)
Apr 28, 2023 27.39 27.77 27.19 27.76 31,652 +0.17(+0.60%)
Apr 27, 2023 27.44 27.62 27.29 27.59 5,970 +0.33(+1.21%)
Apr 26, 2023 27.47 27.58 27.17 27.26 19,718 +0.19(+0.72%)
Apr 25, 2023 27.63 27.63 27.07 27.07 13,855 -0.80(-2.86%)
Apr 24, 2023 28.21 28.23 27.66 27.86 26,351 -0.38(-1.36%)
Apr 21, 2023 28.13 28.28 27.99 28.24 11,133 +0.04(+0.14%)
Apr 20, 2023 28.28 28.51 28.13 28.20 13,023 -0.49(-1.69%)
Apr 19, 2023 28.51 28.77 28.49 28.69 14,767 -0.18(-0.62%)
Apr 18, 2023 29.01 29.07 28.72 28.87 11,942 +0.14(+0.49%)
Apr 17, 2023 28.50 28.73 28.45 28.73 10,082 +0.37(+1.30%)
Apr 14, 2023 28.30 28.46 28.07 28.36 32,413 -0.06(-0.21%)
Apr 13, 2023 28.23 28.57 28.23 28.42 10,408 +0.47(+1.68%)
Apr 12, 2023 28.77 28.77 27.95 27.95 25,442 -0.47(-1.67%)
Apr 11, 2023 28.39 28.56 28.29 28.42 5,390 +0.00(+0.02%)
Apr 10, 2023 27.77 28.42 27.67 28.42 22,252 +0.37(+1.32%)
Apr 06, 2023 27.80 28.16 27.61 28.05 16,315 +0.04(+0.15%)
Apr 05, 2023 28.35 28.35 27.71 28.01 13,904 -0.88(-3.05%)
Apr 04, 2023 29.06 29.20 28.76 28.89 19,753 -0.14(-0.48%)
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.