Skip to main content

Renaissance IPO ETF (NY: IPO )

39.84 +0.27 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.26 22.49 22.26 22.43 7,920 +0.12(+0.52%)
Jun 27, 2014 22.37 22.38 22.32 22.32 9,573 -0.03(-0.12%)
Jun 26, 2014 22.34 22.34 22.11 22.34 9,881 +0.17(+0.75%)
Jun 25, 2014 22.07 22.20 22.02 22.18 6,667 +0.14(+0.62%)
Jun 24, 2014 22.30 22.31 21.98 22.04 19,056 -0.22(-0.97%)
Jun 23, 2014 22.09 22.26 22.09 22.26 16,017 +0.17(+0.75%)
Jun 20, 2014 22.02 22.10 21.98 22.09 5,674 -0.01(-0.03%)
Jun 19, 2014 22.24 22.24 22.04 22.10 6,910 -0.06(-0.27%)
Jun 18, 2014 21.96 22.15 21.95 22.15 14,468 +0.15(+0.70%)
Jun 17, 2014 21.82 22.03 21.82 22.00 7,265 +0.20(+0.90%)
Jun 16, 2014 21.70 21.81 21.70 21.81 9,523 +0.13(+0.59%)
Jun 13, 2014 21.60 21.73 21.50 21.68 11,632 +0.08(+0.36%)
Jun 12, 2014 21.69 21.74 21.60 21.60 8,802 -0.03(-0.14%)
Jun 11, 2014 21.55 21.63 21.55 21.63 10,954 +0.01(+0.05%)
Jun 10, 2014 21.48 21.63 21.47 21.62 8,329 +0.23(+1.05%)
Jun 06, 2014 21.34 21.41 21.27 21.39 14,393 +0.11(+0.53%)
Jun 05, 2014 21.20 21.36 21.10 21.28 5,284 +0.18(+0.83%)
Jun 04, 2014 20.86 21.11 20.85 21.11 4,766 +0.18(+0.84%)
Jun 03, 2014 20.74 20.93 20.74 20.93 7,422 +0.05(+0.25%)
Jun 02, 2014 20.94 20.94 20.77 20.88 8,312 -0.03(-0.12%)
May 30, 2014 21.04 21.05 20.86 20.90 2,625 -0.16(-0.74%)
May 29, 2014 21.15 21.19 21.02 21.06 3,986 -0.00(-0.00%)
May 28, 2014 21.06 21.07 20.92 21.06 8,048 +0.05(+0.22%)
May 27, 2014 20.87 21.02 20.87 21.02 9,851 +0.24(+1.15%)
May 23, 2014 20.66 20.78 20.78 20.78 8,064 +0.06(+0.28%)
May 22, 2014 20.49 20.73 20.49 20.72 8,973 +0.16(+0.76%)
May 21, 2014 20.55 20.56 20.45 20.56 14,696 +0.12(+0.60%)
May 20, 2014 20.45 20.55 20.43 20.44 4,970 -0.11(-0.55%)
May 19, 2014 20.48 20.57 20.46 20.55 6,625 +0.17(+0.82%)
May 16, 2014 20.22 20.39 20.16 20.39 8,145 +0.14(+0.68%)
May 15, 2014 20.10 20.26 20.00 20.25 13,015 -0.21(-1.01%)
May 14, 2014 20.56 20.56 20.41 20.45 4,477 -0.10(-0.48%)
May 13, 2014 20.63 20.72 20.55 20.55 12,702 -0.13(-0.63%)
May 12, 2014 20.30 20.70 20.30 20.68 16,910 +0.54(+2.68%)
May 09, 2014 20.29 20.29 20.07 20.14 6,899 -0.03(-0.15%)
May 08, 2014 20.26 20.56 20.15 20.17 12,079 -0.11(-0.53%)
May 07, 2014 20.66 20.66 20.05 20.28 26,188 -0.38(-1.85%)
May 06, 2014 20.86 20.96 20.66 20.66 14,515 -0.31(-1.49%)
May 05, 2014 20.88 20.98 20.77 20.97 11,255 -0.03(-0.14%)
May 02, 2014 20.95 21.08 20.95 21.00 23,652 +0.03(+0.14%)
May 01, 2014 20.92 21.11 20.92 20.97 8,244 +0.19(+0.90%)
Apr 30, 2014 20.62 20.79 20.55 20.79 12,145 +0.01(+0.04%)
Apr 29, 2014 20.48 20.78 20.48 20.78 3,784 +0.28(+1.38%)
Apr 28, 2014 20.76 20.78 20.17 20.50 17,264 -0.19(-0.93%)
Apr 25, 2014 20.95 20.97 20.60 20.69 22,268 -0.42(-2.00%)
Apr 24, 2014 21.23 21.23 20.91 21.11 11,383 -0.16(-0.74%)
Apr 23, 2014 21.61 21.61 21.24 21.27 8,554 -0.27(-1.27%)
Apr 22, 2014 21.36 21.63 21.36 21.54 6,664 +0.36(+1.71%)
Apr 21, 2014 21.13 21.20 20.99 21.18 9,390 +0.05(+0.23%)
Apr 17, 2014 20.95 21.13 21.13 21.13 4,695 +0.15(+0.73%)
Apr 16, 2014 20.88 20.99 20.80 20.98 11,893 +0.24(+1.15%)
Apr 15, 2014 20.61 20.80 20.16 20.74 25,445 +0.17(+0.81%)
Apr 14, 2014 20.38 20.77 20.38 20.57 15,042 +0.15(+0.72%)
Apr 11, 2014 20.57 20.76 20.39 20.42 34,301 -0.34(-1.65%)
Apr 10, 2014 21.45 21.47 20.65 20.77 17,971 -0.69(-3.20%)
Apr 09, 2014 21.11 21.49 21.09 21.45 9,539 +0.50(+2.38%)
Apr 08, 2014 20.81 21.05 20.76 20.95 22,105 +0.19(+0.90%)
Apr 07, 2014 21.08 21.20 20.61 20.77 51,596 -0.41(-1.94%)
Apr 04, 2014 21.80 21.82 21.12 21.18 54,563 -0.46(-2.13%)
Apr 03, 2014 22.10 22.10 21.60 21.64 20,445 -0.57(-2.56%)
Apr 02, 2014 22.41 22.41 22.09 22.21 10,743 -0.08(-0.35%)
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.