Skip to main content

Renaissance IPO ETF (NY: IPO )

39.57 -0.25 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.17 24.76 24.17 24.72 57,985 +0.08(+0.32%)
Dec 29, 2022 24.07 24.71 23.94 24.64 61,958 +0.86(+3.62%)
Dec 28, 2022 23.90 24.11 23.67 23.78 75,916 -0.21(-0.88%)
Dec 27, 2022 24.23 24.25 23.80 23.99 59,447 -0.39(-1.60%)
Dec 23, 2022 24.41 24.51 24.10 24.38 49,008 -0.30(-1.22%)
Dec 22, 2022 24.95 24.95 24.19 24.68 126,340 -0.60(-2.37%)
Dec 21, 2022 25.02 25.40 24.75 25.28 64,576 +0.40(+1.61%)
Dec 20, 2022 24.53 25.21 24.52 24.88 37,100 +0.14(+0.57%)
Dec 19, 2022 25.37 25.37 24.63 24.74 57,698 -0.69(-2.73%)
Dec 16, 2022 25.58 25.84 25.23 25.43 49,431 -0.28(-1.07%)
Dec 15, 2022 26.22 26.39 25.66 25.70 36,718 -1.08(-4.03%)
Dec 14, 2022 26.76 27.06 26.39 26.78 66,971 -0.01(-0.04%)
Dec 13, 2022 28.26 28.26 26.63 26.79 51,674 +0.02(+0.07%)
Dec 12, 2022 26.29 26.78 26.29 26.77 224,461 +0.30(+1.13%)
Dec 09, 2022 26.63 26.92 26.45 26.47 19,289 -0.38(-1.41%)
Dec 08, 2022 26.41 26.99 26.11 26.85 49,764 +0.75(+2.87%)
Dec 07, 2022 25.86 26.19 25.86 26.11 44,844 -0.09(-0.35%)
Dec 06, 2022 26.84 26.84 26.02 26.20 15,969 -0.57(-2.12%)
Dec 05, 2022 27.93 28.02 26.76 26.76 50,665 -1.34(-4.77%)
Dec 02, 2022 27.26 28.19 27.23 28.10 91,410 +0.24(+0.86%)
Dec 01, 2022 27.55 27.92 27.28 27.86 60,657 +0.24(+0.87%)
Nov 30, 2022 26.14 27.62 26.14 27.62 40,688 +1.65(+6.35%)
Nov 29, 2022 26.18 26.50 25.95 25.98 21,654 +0.02(+0.08%)
Nov 28, 2022 26.16 26.59 25.91 25.95 45,468 -0.45(-1.69%)
Nov 25, 2022 26.45 26.48 26.24 26.40 8,310 -0.20(-0.75%)
Nov 23, 2022 26.04 26.71 26.02 26.60 43,249 +0.65(+2.49%)
Nov 22, 2022 25.86 25.98 25.40 25.95 106,727 +0.06(+0.23%)
Nov 21, 2022 26.28 26.33 25.77 25.89 65,805 -0.67(-2.52%)
Nov 18, 2022 27.30 27.30 26.38 26.56 50,020 -0.40(-1.48%)
Nov 17, 2022 26.81 27.22 26.59 26.96 41,272 -0.67(-2.42%)
Nov 16, 2022 28.49 28.49 27.55 27.63 36,932 -1.29(-4.46%)
Nov 15, 2022 29.02 29.39 28.66 28.92 99,044 +1.01(+3.62%)
Nov 14, 2022 28.25 28.52 27.84 27.91 29,692 -0.59(-2.07%)
Nov 11, 2022 26.94 28.63 26.77 28.50 27,890 +1.57(+5.83%)
Nov 10, 2022 26.34 27.00 26.24 26.93 71,076 +2.35(+9.56%)
Nov 09, 2022 25.46 25.46 24.51 24.59 59,663 -1.40(-5.39%)
Nov 08, 2022 25.82 26.55 25.29 25.98 23,400 +0.18(+0.70%)
Nov 07, 2022 26.30 26.33 25.66 25.80 14,601 -0.25(-0.96%)
Nov 04, 2022 27.14 27.14 25.52 26.05 29,167 -0.27(-1.03%)
Nov 03, 2022 25.93 27.05 25.93 26.33 23,639 +0.01(+0.04%)
Nov 02, 2022 27.57 27.68 26.29 26.31 36,622 -1.68(-6.00%)
Nov 01, 2022 28.83 28.98 27.97 27.99 48,386 +0.01(+0.04%)
Oct 31, 2022 27.97 28.29 27.64 27.98 20,467 -0.31(-1.10%)
Oct 28, 2022 27.96 28.30 27.56 28.29 59,475 +0.00(+0.00%)
Oct 27, 2022 28.57 28.76 28.17 28.29 258,576 -0.17(-0.60%)
Oct 26, 2022 28.35 29.47 28.35 28.46 17,501 -0.41(-1.42%)
Oct 25, 2022 27.68 28.91 27.68 28.87 37,017 +1.34(+4.87%)
Oct 24, 2022 27.77 27.77 26.63 27.53 62,199 -0.57(-2.03%)
Oct 21, 2022 27.40 28.10 27.05 28.10 41,047 +0.49(+1.77%)
Oct 20, 2022 27.43 28.37 27.43 27.61 16,789 +0.16(+0.58%)
Oct 19, 2022 27.86 28.05 27.32 27.45 44,562 -1.01(-3.55%)
Oct 18, 2022 28.94 29.14 28.14 28.46 96,448 +0.43(+1.53%)
Oct 17, 2022 27.45 28.25 27.41 28.03 52,784 +1.49(+5.61%)
Oct 14, 2022 28.31 28.31 26.52 26.54 27,769 -1.30(-4.67%)
Oct 13, 2022 26.61 28.01 26.20 27.84 52,058 -0.08(-0.28%)
Oct 12, 2022 27.57 27.95 27.12 27.92 21,370 +0.44(+1.59%)
Oct 11, 2022 27.67 27.86 26.58 27.48 25,242 -0.49(-1.75%)
Oct 10, 2022 28.74 28.74 27.53 27.97 32,476 -0.78(-2.71%)
Oct 07, 2022 29.73 29.73 28.63 28.75 66,704 -1.68(-5.52%)
Oct 06, 2022 30.38 31.04 30.08 30.43 66,149 -0.03(-0.10%)
Oct 05, 2022 30.04 30.60 29.61 30.46 36,543 -0.15(-0.49%)
Oct 04, 2022 29.83 30.64 29.83 30.61 23,198 +1.68(+5.81%)
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.