Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.12 21.12 21.06 21.07 1,315 +0.03(+0.16%)
Jan 30, 2017 21.29 21.29 20.98 21.04 4,290 -0.31(-1.45%)
Jan 27, 2017 21.39 21.39 21.31 21.35 1,327 -0.05(-0.25%)
Jan 26, 2017 21.70 21.70 21.39 21.40 2,648 -0.21(-0.96%)
Jan 25, 2017 21.60 21.63 21.58 21.61 5,224 +0.11(+0.51%)
Jan 24, 2017 21.17 21.51 21.17 21.50 803 +0.28(+1.32%)
Jan 23, 2017 21.35 21.35 21.22 21.22 1,705 -0.12(-0.57%)
Jan 20, 2017 21.33 21.34 21.33 21.34 1,065 +0.14(+0.67%)
Jan 19, 2017 21.25 21.28 21.20 21.20 725 +0.02(+0.09%)
Jan 18, 2017 21.16 21.22 21.16 21.18 1,980 +0.10(+0.47%)
Jan 17, 2017 21.15 21.17 21.08 21.08 2,781 -0.09(-0.42%)
Jan 13, 2017 21.17 21.17 21.17 0 +0.17(+0.79%)
Jan 12, 2017 20.89 21.02 20.89 21.00 3,069 -0.06(-0.28%)
Jan 11, 2017 21.10 21.10 21.06 21.06 1,048 +0.06(+0.30%)
Jan 10, 2017 21.05 21.18 21.00 21.00 8,473 -0.09(-0.41%)
Jan 09, 2017 21.08 21.17 21.01 21.08 7,303 +0.07(+0.34%)
Jan 06, 2017 21.06 21.06 20.89 21.01 5,843 +0.08(+0.40%)
Jan 05, 2017 20.94 20.94 20.80 20.93 4,967 +0.07(+0.35%)
Jan 04, 2017 20.63 20.85 20.60 20.85 612 +0.37(+1.83%)
Jan 03, 2017 20.48 20.66 20.47 20.48 2,525 +0.15(+0.73%)
Dec 30, 2016 20.33 20.33 20.33 0 -0.08(-0.39%)
Dec 29, 2016 20.44 20.44 20.38 20.41 2,145 -0.06(-0.29%)
Dec 28, 2016 20.47 20.47 20.47 20.47 206 -0.19(-0.90%)
Dec 27, 2016 20.62 20.66 20.62 20.66 440 +0.20(+0.96%)
Dec 23, 2016 20.46 20.46 20.46 0 +0.08(+0.39%)
Dec 22, 2016 20.48 20.48 20.38 20.38 2,515 -0.15(-0.75%)
Dec 21, 2016 20.55 20.55 20.51 20.53 1,811 -0.00(-0.02%)
Dec 20, 2016 20.50 20.54 20.47 20.54 2,517 +0.06(+0.29%)
Dec 19, 2016 20.31 20.48 20.31 20.48 2,236 +0.06(+0.30%)
Dec 16, 2016 20.28 20.48 20.28 20.42 2,214 +0.06(+0.28%)
Dec 15, 2016 20.36 20.36 20.36 20.36 901 -0.03(-0.16%)
Dec 14, 2016 20.39 20.39 20.39 20.39 131 -0.14(-0.69%)
Dec 13, 2016 20.48 20.55 20.48 20.54 1,932 -0.07(-0.34%)
Dec 12, 2016 20.68 20.84 20.61 20.61 5,203 -0.19(-0.90%)
Dec 09, 2016 20.80 20.80 20.76 20.79 2,577 -0.02(-0.09%)
Dec 08, 2016 20.72 20.81 20.61 20.81 4,935 +0.25(+1.24%)
Dec 07, 2016 20.41 20.56 20.40 20.56 3,407 +0.14(+0.67%)
Dec 06, 2016 20.27 20.42 20.27 20.42 655 +0.19(+0.92%)
Dec 05, 2016 20.22 20.29 20.22 20.23 2,266 +0.09(+0.44%)
Dec 02, 2016 20.11 20.14 20.11 20.14 709 -0.19(-0.92%)
Dec 01, 2016 20.48 20.48 20.33 20.33 3,007 -0.14(-0.68%)
Nov 30, 2016 20.66 20.66 20.46 20.47 1,088 +0.01(+0.03%)
Nov 29, 2016 20.38 20.46 20.38 20.46 1,675 -0.04(-0.21%)
Nov 28, 2016 20.57 20.58 20.51 20.51 1,592 -0.17(-0.81%)
Nov 25, 2016 20.65 20.68 20.65 20.68 979 +0.08(+0.38%)
Nov 23, 2016 20.60 20.60 20.60 0 -0.06(-0.29%)
Nov 21, 2016 20.66 148 +0.11(+0.53%)
Nov 18, 2016 20.64 20.64 20.50 20.55 5,848 +0.05(+0.24%)
Nov 17, 2016 20.47 20.50 20.47 20.50 8,928 +0.12(+0.58%)
Nov 16, 2016 20.36 20.38 20.36 20.38 2,274 -0.02(-0.08%)
Nov 15, 2016 20.13 20.40 20.12 20.40 1,365 +0.24(+1.17%)
Nov 14, 2016 20.15 20.19 20.14 20.16 889 +0.04(+0.22%)
Nov 11, 2016 20.12 20.12 20.12 20.12 234 +0.02(+0.10%)
Nov 10, 2016 20.19 20.24 20.10 20.10 1,077 +0.13(+0.65%)
Nov 09, 2016 19.47 20.00 19.47 19.97 2,092 +0.20(+0.99%)
Nov 08, 2016 19.67 19.80 19.67 19.77 1,821 -0.02(-0.10%)
Nov 07, 2016 19.77 19.83 19.77 19.79 8,989 +0.39(+2.03%)
Nov 04, 2016 19.40 19.44 19.40 19.40 1,159 +0.17(+0.87%)
Nov 03, 2016 19.51 19.51 19.23 19.23 4,242 -0.45(-2.30%)
Nov 02, 2016 19.89 19.89 19.57 19.68 7,063 -0.12(-0.60%)
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.