Renaissance IPO ETF (NY: IPO )

51.38 USD +2.02 (+4.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 49.81 51.46 49.79 51.38 194,400 +2.02(+4.09%)
Sep 24, 2020 49.89 50.36 48.84 49.36 165,268 -1.26(-2.49%)
Sep 23, 2020 51.34 52.20 50.25 50.62 349,882 -0.72(-1.40%)
Sep 22, 2020 50.72 51.38 50.03 51.34 158,876 +0.96(+1.91%)
Sep 21, 2020 48.92 50.47 48.50 50.38 150,683 +0.50(+1.00%)
Sep 18, 2020 49.90 49.90 48.61 49.88 174,100 +0.56(+1.14%)
Sep 17, 2020 48.14 49.32 48.00 49.32 160,642 -0.21(-0.42%)
Sep 16, 2020 49.74 50.15 49.36 49.53 449,219 +0.03(+0.06%)
Sep 15, 2020 49.58 49.82 48.95 49.50 397,477 +0.51(+1.04%)
Sep 14, 2020 48.27 49.06 48.12 48.99 243,940 +1.45(+3.05%)
Sep 11, 2020 48.45 48.57 46.71 47.54 128,000 +0.14(+0.30%)
Sep 10, 2020 48.57 49.31 47.34 47.40 252,873 -0.34(-0.71%)
Sep 09, 2020 47.00 48.17 46.70 47.74 149,462 +1.65(+3.58%)
Sep 08, 2020 45.42 47.17 45.01 46.09 119,693 -1.07(-2.27%)
Sep 04, 2020 47.60 48.23 44.42 47.16 244,000 -0.77(-1.61%)
Sep 03, 2020 49.60 49.98 47.15 47.93 299,152 -2.92(-5.74%)
Sep 02, 2020 52.35 52.52 49.52 50.85 382,045 -0.80(-1.55%)
Sep 01, 2020 50.91 51.86 50.17 51.65 351,878 +3.21(+6.63%)
Aug 31, 2020 47.90 48.44 47.45 48.44 246,912 +0.73(+1.53%)
Aug 28, 2020 47.36 47.90 47.36 47.71 98,600 +0.45(+0.95%)
Aug 27, 2020 47.64 47.64 46.53 47.26 104,110 +0.03(+0.06%)
Aug 26, 2020 46.58 47.49 46.44 47.23 300,929 +1.32(+2.88%)
Aug 25, 2020 45.05 45.95 44.60 45.91 147,650 +0.85(+1.89%)
Aug 24, 2020 46.04 46.04 44.44 45.06 92,921 -0.30(-0.66%)
Aug 21, 2020 45.57 45.65 45.20 45.36 55,900 -0.58(-1.25%)
Aug 20, 2020 44.75 45.98 44.70 45.94 54,186 +1.03(+2.31%)
Aug 19, 2020 44.95 45.25 44.71 44.90 51,747 -0.02(-0.04%)
Aug 18, 2020 44.53 44.92 44.09 44.92 50,403 +0.67(+1.51%)
Aug 17, 2020 43.73 44.26 43.43 44.25 64,633 +1.12(+2.60%)
Aug 14, 2020 43.53 43.74 43.01 43.13 29,500 -0.41(-0.94%)
Aug 13, 2020 43.21 43.92 43.16 43.54 73,089 +0.38(+0.88%)
Aug 12, 2020 43.32 43.48 43.00 43.16 46,907 +0.48(+1.12%)
Aug 11, 2020 43.63 43.76 42.52 42.68 97,748 -0.98(-2.24%)
Aug 10, 2020 44.92 44.99 43.03 43.66 80,500 -0.82(-1.84%)
Aug 07, 2020 45.63 45.64 43.83 44.48 103,900 -1.79(-3.87%)
Aug 06, 2020 46.77 46.77 45.57 46.27 73,219 -0.19(-0.41%)
Aug 05, 2020 46.26 46.57 46.01 46.46 85,727 +0.34(+0.74%)
Aug 04, 2020 46.12 46.27 45.55 46.12 62,956 +0.17(+0.37%)
Aug 03, 2020 45.00 46.00 44.80 45.95 100,228 +1.63(+3.69%)
Jul 31, 2020 44.20 44.40 43.61 44.32 82,000 +1.06(+2.44%)
Jul 30, 2020 43.01 43.55 42.65 43.26 43,721 +0.04(+0.09%)
Jul 29, 2020 43.12 43.38 42.87 43.22 44,457 +0.65(+1.53%)
Jul 28, 2020 42.66 43.14 42.53 42.57 48,248 +0.09(+0.21%)
Jul 27, 2020 41.93 42.65 41.80 42.48 46,457 +0.90(+2.16%)
Jul 24, 2020 41.41 41.86 40.49 41.58 96,600 -0.73(-1.73%)
Jul 23, 2020 43.39 43.79 41.80 42.31 77,430 -1.14(-2.62%)
Jul 22, 2020 43.37 43.93 43.03 43.45 58,140 -0.23(-0.53%)
Jul 21, 2020 44.83 44.83 43.51 43.68 62,650 -0.48(-1.09%)
Jul 20, 2020 42.88 44.29 42.50 44.16 97,069 +1.26(+2.94%)
Jul 17, 2020 42.70 42.99 42.17 42.90 66,800 +0.54(+1.27%)
Jul 16, 2020 42.75 42.75 41.91 42.36 81,396 -0.82(-1.90%)
Jul 15, 2020 43.59 43.70 42.37 43.18 88,506 +0.53(+1.24%)
Jul 14, 2020 42.38 42.89 40.58 42.65 268,006 -0.09(-0.21%)
Jul 13, 2020 45.19 45.19 42.40 42.74 211,298 -1.51(-3.41%)
Jul 10, 2020 44.61 44.75 44.00 44.25 109,800 -0.34(-0.76%)
Jul 09, 2020 44.57 44.73 43.12 44.59 337,485 +0.59(+1.34%)
Jul 08, 2020 43.32 44.07 43.20 44.00 207,659 +1.24(+2.90%)
Jul 07, 2020 42.00 42.99 42.00 42.76 94,603 +0.72(+1.71%)
Jul 06, 2020 42.64 42.97 41.80 42.04 99,871 +0.61(+1.47%)
Jul 02, 2020 41.21 41.69 41.20 41.43 79,700 +0.59(+1.44%)
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.