Renaissance IPO ETF (NY: IPO )

54.57 USD -0.89 (-1.61%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 56.25 56.48 55.41 55.46 241,715 -0.44(-0.79%)
Oct 19, 2020 56.52 56.80 55.59 55.90 190,166 -0.07(-0.13%)
Oct 16, 2020 56.78 56.91 55.85 55.97 156,200 +0.10(+0.18%)
Oct 15, 2020 55.00 56.01 54.54 55.87 310,059 -0.68(-1.20%)
Oct 14, 2020 57.61 57.64 55.91 56.55 353,842 -0.77(-1.34%)
Oct 13, 2020 56.52 57.40 56.35 57.32 234,041 +0.82(+1.45%)
Oct 12, 2020 56.61 56.77 56.11 56.50 251,734 +0.60(+1.07%)
Oct 09, 2020 55.44 56.00 55.21 55.90 208,700 +1.09(+1.99%)
Oct 08, 2020 55.24 55.34 54.69 54.81 174,791 +0.10(+0.18%)
Oct 07, 2020 53.86 54.96 53.86 54.71 214,869 +1.34(+2.51%)
Oct 06, 2020 53.82 54.44 53.02 53.37 182,708 -0.22(-0.41%)
Oct 05, 2020 53.41 53.69 53.02 53.59 145,985 +0.83(+1.57%)
Oct 02, 2020 51.57 53.68 51.50 52.76 309,600 -0.63(-1.18%)
Oct 01, 2020 52.80 53.44 52.54 53.39 255,737 +1.11(+2.12%)
Sep 30, 2020 51.92 52.74 51.70 52.28 276,246 +0.43(+0.83%)
Sep 29, 2020 51.90 52.20 51.65 51.85 266,877 +0.20(+0.39%)
Sep 28, 2020 52.26 52.62 51.38 51.65 362,376 +0.27(+0.53%)
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%)
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.