Skip to main content

Renaissance IPO ETF (NY: IPO )

39.85 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.05 32.65 31.62 32.58 66,535 +0.37(+1.15%)
Jul 28, 2022 31.78 32.21 30.87 32.21 108,071 +0.37(+1.16%)
Jul 27, 2022 31.10 31.96 30.90 31.84 246,704 +1.44(+4.74%)
Jul 26, 2022 31.15 31.15 30.31 30.40 38,206 -1.16(-3.67%)
Jul 25, 2022 31.79 31.79 31.08 31.56 18,651 -0.33(-1.03%)
Jul 22, 2022 33.57 33.80 31.62 31.89 61,686 -1.71(-5.09%)
Jul 21, 2022 33.21 33.69 32.92 33.60 85,423 +0.29(+0.87%)
Jul 20, 2022 32.00 33.53 32.00 33.31 199,349 +1.41(+4.42%)
Jul 19, 2022 31.68 31.92 30.94 31.90 152,213 +0.67(+2.14%)
Jul 18, 2022 31.36 32.14 31.11 31.23 54,500 +0.38(+1.23%)
Jul 15, 2022 30.46 30.89 29.91 30.85 48,747 +0.65(+2.15%)
Jul 14, 2022 30.63 30.63 29.93 30.20 85,661 -0.83(-2.67%)
Jul 13, 2022 30.23 31.50 29.99 31.03 65,499 -0.12(-0.39%)
Jul 12, 2022 32.12 32.39 30.92 31.15 49,169 -0.62(-1.95%)
Jul 11, 2022 32.59 32.59 31.58 31.77 92,631 -1.42(-4.28%)
Jul 08, 2022 32.73 33.76 32.40 33.19 78,663 -0.11(-0.33%)
Jul 07, 2022 32.30 33.31 32.18 33.30 97,246 +1.29(+4.03%)
Jul 06, 2022 32.37 32.83 31.72 32.01 122,135 -0.68(-2.08%)
Jul 05, 2022 30.25 32.70 30.19 32.69 140,092 +1.83(+5.93%)
Jul 01, 2022 30.21 31.02 30.21 30.86 144,933 +0.76(+2.52%)
Jun 30, 2022 30.39 30.52 29.23 30.10 178,299 -0.71(-2.30%)
Jun 29, 2022 30.95 31.15 30.44 30.81 373,473 -0.31(-1.00%)
Jun 28, 2022 32.59 32.90 30.97 31.12 106,344 -1.36(-4.19%)
Jun 27, 2022 33.21 33.35 32.10 32.48 93,298 -0.77(-2.32%)
Jun 24, 2022 32.30 33.28 32.15 33.25 319,570 +1.53(+4.82%)
Jun 23, 2022 30.48 31.78 30.11 31.72 173,221 +1.84(+6.16%)
Jun 22, 2022 29.25 30.48 29.25 29.88 281,521 +0.06(+0.20%)
Jun 21, 2022 29.44 30.50 29.29 29.82 241,372 +1.21(+4.23%)
Jun 17, 2022 27.75 28.78 27.75 28.61 72,133 +1.08(+3.92%)
Jun 16, 2022 28.06 28.29 27.23 27.53 90,885 -1.66(-5.68%)
Jun 15, 2022 28.44 29.59 28.33 29.19 114,164 +1.15(+4.10%)
Jun 14, 2022 28.08 28.40 27.60 28.04 70,471 +0.32(+1.15%)
Jun 13, 2022 28.38 28.80 27.56 27.72 207,186 -2.18(-7.29%)
Jun 10, 2022 30.44 30.81 29.64 29.90 144,141 -1.41(-4.50%)
Jun 09, 2022 32.27 32.61 31.31 31.31 75,506 -1.38(-4.22%)
Jun 08, 2022 32.40 33.22 32.40 32.69 46,750 +0.24(+0.74%)
Jun 07, 2022 31.26 32.50 31.20 32.45 95,307 +0.59(+1.85%)
Jun 06, 2022 32.48 32.59 31.54 31.86 133,422 +0.48(+1.53%)
Jun 03, 2022 31.72 32.17 31.16 31.38 69,848 -1.14(-3.50%)
Jun 02, 2022 30.50 32.73 30.49 32.52 115,259 +2.02(+6.62%)
Jun 01, 2022 31.35 31.74 30.10 30.50 55,816 -0.58(-1.87%)
May 31, 2022 31.72 32.08 30.73 31.08 93,581 -0.57(-1.80%)
May 27, 2022 30.68 31.67 30.60 31.65 317,168 +1.41(+4.66%)
May 26, 2022 28.93 30.53 28.78 30.24 383,662 +1.02(+3.49%)
May 25, 2022 28.14 29.44 28.14 29.22 54,074 +1.03(+3.65%)
May 24, 2022 29.51 29.51 27.87 28.19 90,753 -1.94(-6.44%)
May 23, 2022 30.21 30.33 29.44 30.13 68,602 -0.02(-0.07%)
May 20, 2022 31.02 31.09 28.98 30.15 130,015 -0.24(-0.79%)
May 19, 2022 28.97 31.00 28.97 30.39 98,783 +1.37(+4.72%)
May 18, 2022 29.81 30.44 28.79 29.02 91,304 -1.35(-4.44%)
May 17, 2022 30.59 30.95 29.30 30.37 74,318 +0.77(+2.60%)
May 16, 2022 30.75 31.13 29.53 29.60 135,271 -1.45(-4.67%)
May 13, 2022 29.60 31.21 29.60 31.05 249,006 +2.61(+9.17%)
May 12, 2022 26.74 29.32 26.30 28.44 645,489 +1.27(+4.67%)
May 11, 2022 28.20 29.23 27.05 27.17 421,053 -1.61(-5.59%)
May 10, 2022 29.68 30.22 27.55 28.78 106,827 -0.16(-0.55%)
May 09, 2022 30.96 31.32 28.76 28.94 162,613 -3.10(-9.67%)
May 06, 2022 33.15 33.27 31.15 32.04 91,203 -1.77(-5.23%)
May 05, 2022 35.80 35.85 33.26 33.81 72,090 -2.78(-7.60%)
May 04, 2022 35.46 36.70 33.84 36.59 175,339 +0.74(+2.06%)
May 03, 2022 36.31 36.73 35.50 35.85 80,035 -0.48(-1.32%)
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.