Renaissance IPO ETF (NY: IPO )

43.07 +0.35 (+0.82%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 66.41 67.30 64.71 66.78 947,890 +0.91(+1.38%)
Feb 25, 2021 69.38 69.51 65.33 65.87 717,001 -3.18(-4.60%)
Feb 24, 2021 69.21 69.78 67.58 69.05 363,087 -0.32(-0.46%)
Feb 23, 2021 67.01 69.49 63.79 69.37 1,128,238 -0.45(-0.64%)
Feb 22, 2021 72.32 72.79 69.42 69.82 458,236 -3.60(-4.90%)
Feb 19, 2021 73.51 74.21 72.99 73.42 343,168 +0.75(+1.03%)
Feb 18, 2021 72.61 72.96 71.32 72.67 293,886 -1.05(-1.42%)
Feb 17, 2021 75.14 75.14 72.28 73.72 504,404 -1.65(-2.19%)
Feb 16, 2021 76.96 77.03 74.73 75.36 488,353 -0.75(-0.99%)
Feb 12, 2021 75.60 76.26 74.81 76.11 264,953 +0.15(+0.20%)
Feb 11, 2021 76.48 76.76 75.19 75.96 321,537 +0.21(+0.28%)
Feb 10, 2021 76.16 76.65 73.74 75.75 502,258 +0.97(+1.30%)
Feb 09, 2021 73.99 75.08 73.89 74.78 240,699 +0.80(+1.08%)
Feb 08, 2021 75.01 75.01 73.49 73.99 383,053 -0.12(-0.16%)
Feb 05, 2021 73.20 74.17 72.59 74.11 502,500 +1.62(+2.23%)
Feb 04, 2021 71.64 72.49 71.14 72.49 337,197 +1.73(+2.44%)
Feb 03, 2021 71.09 71.51 70.31 70.76 228,020 +0.39(+0.55%)
Feb 02, 2021 70.15 70.88 69.56 70.37 348,042 +1.13(+1.63%)
Feb 01, 2021 68.54 69.37 67.84 69.24 280,454 +1.19(+1.75%)
Jan 29, 2021 68.60 68.90 66.59 68.05 320,264 -0.50(-0.73%)
Jan 28, 2021 68.00 69.36 67.10 68.55 343,179 +1.00(+1.48%)
Jan 27, 2021 68.37 70.13 66.83 67.55 771,062 -1.84(-2.65%)
Jan 26, 2021 72.00 72.00 69.16 69.39 594,036 -1.78(-2.50%)
Jan 25, 2021 71.99 72.83 68.68 71.17 731,620 +0.35(+0.49%)
Jan 22, 2021 69.80 70.83 69.51 70.82 699,240 +0.93(+1.33%)
Jan 21, 2021 70.16 70.19 68.97 69.89 236,472 +0.21(+0.30%)
Jan 20, 2021 70.05 70.42 68.75 69.68 545,522 +0.54(+0.78%)
Jan 19, 2021 69.19 69.24 68.14 69.14 389,313 +0.88(+1.29%)
Jan 15, 2021 70.13 70.49 68.00 68.26 387,277 -1.25(-1.80%)
Jan 14, 2021 70.29 70.87 69.35 69.51 486,410 -0.17(-0.24%)
Jan 13, 2021 69.31 70.46 68.71 69.68 486,506 +0.60(+0.87%)
Jan 12, 2021 67.28 69.18 66.98 69.08 345,722 +2.25(+3.37%)
Jan 11, 2021 66.51 67.72 65.64 66.83 360,958 -0.10(-0.15%)
Jan 08, 2021 67.08 67.70 65.76 66.93 634,327 +0.45(+0.68%)
Jan 07, 2021 64.52 66.49 64.40 66.48 773,429 +3.26(+5.16%)
Jan 06, 2021 64.09 64.28 62.98 63.22 637,737 -1.78(-2.74%)
Jan 05, 2021 63.48 65.00 63.30 65.00 311,132 +1.28(+2.01%)
Jan 04, 2021 65.20 65.20 62.45 63.72 585,708 -0.76(-1.18%)
Dec 31, 2020 64.48 64.48 64.48 283,187 -1.08(-1.65%)
Dec 30, 2020 65.61 65.85 64.99 65.56 283,187 +0.72(+1.11%)
Dec 29, 2020 65.67 65.98 64.16 64.84 528,428 -0.37(-0.57%)
Dec 28, 2020 69.02 69.06 65.21 65.21 1,034,274 -3.22(-4.70%)
Dec 24, 2020 69.25 69.56 68.10 68.43 351,770 -0.71(-1.03%)
Dec 23, 2020 70.29 70.34 68.24 69.14 620,930 -0.64(-0.92%)
Dec 22, 2020 69.07 69.89 68.40 69.78 550,084 +1.64(+2.41%)
Dec 21, 2020 66.80 68.14 66.39 68.14 706,348 +0.88(+1.31%)
Dec 18, 2020 66.98 67.49 66.49 67.26 360,872 +0.66(+0.99%)
Dec 17, 2020 65.81 66.60 65.76 66.60 402,157 +1.32(+2.02%)
Dec 16, 2020 65.25 65.42 64.33 65.28 405,225 +0.03(+0.05%)
Dec 15, 2020 66.05 66.14 64.82 65.25 398,431 -0.02(-0.03%)
Dec 14, 2020 66.56 66.59 65.10 65.27 497,911 -0.34(-0.52%)
Dec 11, 2020 66.37 66.58 64.82 65.61 477,795 -0.69(-1.04%)
Dec 10, 2020 64.01 66.40 63.75 66.30 743,479 +1.61(+2.49%)
Dec 09, 2020 67.65 67.73 63.99 64.69 1,198,392 -2.06(-3.09%)
Dec 08, 2020 65.88 67.05 65.79 66.75 967,456 +1.08(+1.64%)
Dec 07, 2020 65.49 65.96 65.21 65.67 1,004,285 +0.61(+0.94%)
Dec 04, 2020 64.48 65.20 64.09 65.06 262,352 +0.89(+1.39%)
Dec 03, 2020 63.17 64.39 63.16 64.17 328,658 +1.74(+2.79%)
Dec 02, 2020 61.50 62.43 60.24 62.43 292,376 +0.07(+0.11%)
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.