Renaissance IPO ETF (NY: IPO )

47.69 USD -0.03 (-0.07%)
Streaming Delayed Price Updated: 3:01 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 48.84 49.73 47.67 47.72 245,951 -2.16(-4.33%)
Jan 14, 2022 49.88 0 -0.46(-0.91%)
Jan 13, 2022 53.24 53.24 50.27 50.34 115,410 -2.64(-4.98%)
Jan 12, 2022 54.11 54.70 52.53 52.98 74,380 -0.50(-0.93%)
Jan 11, 2022 51.67 53.77 51.67 53.48 182,721 +1.48(+2.85%)
Jan 10, 2022 50.79 52.06 49.00 52.00 177,959 +0.20(+0.38%)
Jan 07, 2022 51.82 53.17 51.00 51.80 140,160 -0.22(-0.43%)
Jan 06, 2022 51.66 52.96 50.27 52.03 282,817 +0.06(+0.12%)
Jan 05, 2022 54.28 55.01 51.77 51.97 153,316 -2.86(-5.22%)
Jan 04, 2022 57.06 57.06 53.49 54.83 248,240 -2.27(-3.98%)
Jan 03, 2022 58.17 58.25 56.24 57.10 179,497 -0.74(-1.28%)
Dec 31, 2021 58.23 59.00 57.83 57.84 164,813 -0.73(-1.25%)
Dec 30, 2021 57.20 59.35 57.09 58.57 331,144 +1.38(+2.41%)
Dec 29, 2021 57.53 57.55 56.33 57.19 160,921 -0.49(-0.85%)
Dec 28, 2021 58.91 59.18 57.54 57.68 220,152 -1.42(-2.40%)
Dec 27, 2021 58.86 59.60 58.86 59.10 117,352 +0.08(+0.14%)
Dec 23, 2021 58.51 59.17 57.77 59.02 67,608 +0.51(+0.87%)
Dec 22, 2021 58.10 59.02 57.89 58.51 74,897 +0.06(+0.10%)
Dec 21, 2021 56.48 58.51 56.05 58.45 92,878 +2.66(+4.77%)
Dec 20, 2021 55.68 56.53 55.34 55.79 269,758 -1.12(-1.97%)
Dec 17, 2021 54.39 57.17 53.62 56.91 173,530 +1.80(+3.27%)
Dec 16, 2021 57.34 57.52 54.40 55.11 301,150 -1.94(-3.40%)
Dec 15, 2021 55.52 57.26 54.66 57.05 171,407 +1.02(+1.82%)
Dec 14, 2021 55.27 56.54 55.00 56.03 171,511 -0.67(-1.18%)
Dec 13, 2021 56.93 57.85 55.83 56.70 120,650 -0.50(-0.87%)
Dec 10, 2021 58.13 58.78 56.90 57.20 133,782 -1.12(-1.92%)
Dec 09, 2021 60.48 60.99 58.12 58.32 100,686 -2.39(-3.94%)
Dec 08, 2021 59.63 61.04 58.50 60.71 83,536 +1.21(+2.03%)
Dec 07, 2021 58.37 59.80 58.37 59.50 159,933 +2.58(+4.53%)
Dec 06, 2021 56.38 57.09 54.77 56.92 185,718 -0.49(-0.85%)
Dec 03, 2021 59.76 59.76 55.89 57.41 161,171 -2.30(-3.85%)
Dec 02, 2021 58.89 60.40 58.14 59.71 84,677 +0.96(+1.63%)
Dec 01, 2021 63.51 63.51 58.60 58.75 169,090 -4.29(-6.81%)
Nov 30, 2021 64.21 64.79 62.00 63.04 171,358 -1.75(-2.70%)
Nov 29, 2021 65.49 65.83 63.86 64.79 175,621 +0.38(+0.59%)
Nov 26, 2021 63.71 65.00 63.71 64.41 53,893 +0.85(+1.34%)
Nov 24, 2021 61.84 63.66 61.33 63.56 92,730 +1.03(+1.65%)
Nov 23, 2021 62.97 63.89 61.25 62.53 170,599 -1.47(-2.30%)
Nov 22, 2021 67.12 67.15 63.23 64.00 165,819 -2.85(-4.26%)
Nov 19, 2021 67.46 68.45 66.79 66.85 102,051 -0.69(-1.02%)
Nov 18, 2021 68.30 67.61 67.43 67.54 143,404 -0.61(-0.90%)
Nov 17, 2021 68.70 69.13 67.94 68.15 196,589 -0.93(-1.35%)
Nov 16, 2021 67.72 69.15 67.59 69.08 112,524 +1.16(+1.71%)
Nov 15, 2021 68.65 68.67 67.52 67.92 123,902 -0.51(-0.75%)
Nov 12, 2021 66.95 68.43 66.95 68.43 94,729 +1.93(+2.90%)
Nov 11, 2021 66.39 66.98 66.39 66.50 87,596 +0.47(+0.71%)
Nov 10, 2021 67.12 66.03 239,454 -2.03(-2.98%)
Nov 09, 2021 68.71 68.89 67.00 68.06 94,216 -0.14(-0.21%)
Nov 08, 2021 67.39 68.50 67.29 68.20 66,621 +0.97(+1.44%)
Nov 05, 2021 68.30 68.30 66.40 67.23 187,205 -1.24(-1.81%)
Nov 04, 2021 68.63 69.03 68.05 68.47 79,691 -0.75(-1.08%)
Nov 03, 2021 68.87 69.27 68.39 69.22 43,809 +0.62(+0.90%)
Nov 02, 2021 69.14 69.21 67.98 68.60 74,950 -0.53(-0.77%)
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.