Renaissance IPO ETF (NY: IPO )

65.98 USD +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 65.85 66.35 65.60 65.98 91,510 +0.46(+0.70%)
Jun 23, 2021 64.93 65.82 64.93 65.52 120,894 +0.72(+1.11%)
Jun 22, 2021 64.03 64.80 63.93 64.80 135,812 +0.43(+0.67%)
Jun 21, 2021 64.14 64.70 62.90 64.37 271,433 -0.16(-0.25%)
Jun 18, 2021 64.07 64.84 64.02 64.53 166,813 +0.33(+0.51%)
Jun 17, 2021 62.56 64.33 62.15 64.20 136,304 +1.09(+1.73%)
Jun 16, 2021 62.72 63.60 62.23 63.11 227,274 +0.07(+0.11%)
Jun 15, 2021 63.90 63.96 62.99 63.04 261,921 -1.06(-1.65%)
Jun 14, 2021 63.77 64.47 63.57 64.10 154,460 +0.51(+0.80%)
Jun 11, 2021 62.70 63.59 62.64 63.59 141,259 +0.87(+1.39%)
Jun 10, 2021 61.76 62.77 61.56 62.72 89,216 +1.05(+1.70%)
Jun 09, 2021 62.33 62.62 61.65 61.67 124,071 -0.66(-1.06%)
Jun 08, 2021 62.30 62.90 61.60 62.33 137,138 +0.01(+0.02%)
Jun 07, 2021 61.37 62.58 61.05 62.32 185,430 +1.16(+1.90%)
Jun 04, 2021 60.69 61.54 60.69 61.16 129,285 +0.76(+1.26%)
Jun 03, 2021 61.47 61.66 60.36 60.40 116,749 -1.72(-2.77%)
Jun 02, 2021 61.58 62.24 61.29 62.12 378,478 +0.56(+0.91%)
Jun 01, 2021 61.80 62.13 60.80 61.56 609,677 +0.03(+0.05%)
May 28, 2021 61.81 62.45 61.48 61.53 341,682 +0.05(+0.08%)
May 27, 2021 60.63 61.57 59.80 61.48 206,549 +0.82(+1.35%)
May 26, 2021 59.64 60.94 59.64 60.66 224,564 +1.13(+1.90%)
May 25, 2021 59.73 60.00 59.22 59.53 130,586 +0.11(+0.19%)
May 24, 2021 58.72 59.74 58.56 59.42 98,116 +1.10(+1.89%)
May 21, 2021 58.86 59.15 58.28 58.32 123,759 +0.01(+0.02%)
May 20, 2021 57.31 58.45 57.25 58.31 153,511 +1.42(+2.50%)
May 19, 2021 55.20 56.94 54.92 56.89 138,998 -0.17(-0.30%)
May 18, 2021 56.67 58.04 56.48 57.06 319,646 +0.79(+1.40%)
May 17, 2021 55.98 56.45 55.37 56.27 143,639 -0.18(-0.32%)
May 14, 2021 54.91 56.64 54.53 56.45 151,964 +2.42(+4.48%)
May 13, 2021 55.22 55.63 52.77 54.03 364,443 -0.74(-1.35%)
May 12, 2021 55.75 56.46 54.36 54.77 484,426 -1.94(-3.42%)
May 11, 2021 53.17 56.80 53.17 56.71 585,078 +1.38(+2.49%)
May 10, 2021 56.12 56.13 54.63 55.33 462,124 -0.88(-1.57%)
May 07, 2021 56.66 57.50 55.84 56.21 668,025 +0.68(+1.22%)
May 06, 2021 57.00 57.00 54.67 55.53 781,170 -2.42(-4.18%)
May 05, 2021 59.46 60.34 57.72 57.95 347,635 -1.63(-2.74%)
May 04, 2021 60.59 60.63 58.34 59.58 344,482 -1.60(-2.62%)
May 03, 2021 62.87 62.87 61.18 61.18 448,887 -1.14(-1.83%)
Apr 30, 2021 62.48 63.28 62.05 62.32 624,200 -0.57(-0.91%)
Apr 29, 2021 64.79 64.79 62.04 62.89 392,737 -1.58(-2.45%)
Apr 28, 2021 64.50 64.95 63.93 64.47 201,679 -0.64(-0.98%)
Apr 27, 2021 65.62 65.80 64.87 65.11 230,067 -0.31(-0.47%)
Apr 26, 2021 64.50 65.45 64.13 65.42 366,462 +1.12(+1.74%)
Apr 23, 2021 63.25 64.40 63.25 64.30 189,800 +1.30(+2.06%)
Apr 22, 2021 62.98 64.33 62.60 63.00 166,416 +0.28(+0.45%)
Apr 21, 2021 61.57 62.84 61.07 62.72 322,639 +0.59(+0.95%)
Apr 20, 2021 63.18 63.43 61.33 62.13 270,951 -1.23(-1.94%)
Apr 19, 2021 64.17 64.98 62.89 63.36 431,328 -1.43(-2.21%)
Apr 16, 2021 65.90 65.90 64.18 64.79 341,700 -1.03(-1.56%)
Apr 15, 2021 65.83 66.07 65.32 65.82 173,048 +0.86(+1.32%)
Apr 14, 2021 66.43 66.88 64.80 64.96 360,935 -1.27(-1.92%)
Apr 13, 2021 64.54 66.33 64.52 66.23 426,391 +1.91(+2.97%)
Apr 12, 2021 64.22 64.54 63.50 64.32 283,989 -0.02(-0.03%)
Apr 09, 2021 64.27 64.34 63.56 64.34 160,700 -0.39(-0.60%)
Apr 08, 2021 63.86 64.85 63.86 64.73 164,211 +1.48(+2.34%)
Apr 07, 2021 64.50 64.50 63.06 63.25 318,531 -1.39(-2.15%)
Apr 06, 2021 63.19 65.03 63.19 64.64 123,524 +1.35(+2.13%)
Apr 05, 2021 64.07 64.13 62.69 63.29 240,059 -0.17(-0.27%)
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.