Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.89 41.89 41.25 41.35 44,962 -0.04(-0.08%)
Mar 26, 2024 42.07 42.13 41.38 41.39 36,433 -0.46(-1.10%)
Mar 25, 2024 41.46 42.11 41.46 41.85 153,345 +0.48(+1.16%)
Mar 22, 2024 41.78 41.78 41.18 41.37 64,774 -0.46(-1.10%)
Mar 21, 2024 41.86 42.40 41.68 41.83 105,113 +0.48(+1.16%)
Mar 20, 2024 40.07 41.40 40.07 41.35 69,767 +1.30(+3.25%)
Mar 19, 2024 39.59 40.15 39.31 40.05 109,633 -0.19(-0.47%)
Mar 18, 2024 40.20 40.34 39.75 40.24 38,822 +0.39(+0.98%)
Mar 15, 2024 39.64 40.06 39.52 39.85 38,048 -0.02(-0.05%)
Mar 14, 2024 40.78 40.78 39.58 39.87 29,508 -1.07(-2.61%)
Mar 13, 2024 40.69 41.35 40.69 40.94 54,918 +0.19(+0.47%)
Mar 12, 2024 40.45 40.86 39.85 40.75 45,988 +0.24(+0.59%)
Mar 11, 2024 40.67 41.05 40.32 40.51 71,248 +0.14(+0.35%)
Mar 08, 2024 40.44 41.39 40.22 40.37 48,375 +0.22(+0.55%)
Mar 07, 2024 40.15 40.22 39.83 40.15 25,558 +0.41(+1.03%)
Mar 06, 2024 39.23 39.90 39.06 39.74 33,386 +1.10(+2.85%)
Mar 05, 2024 39.28 39.32 38.53 38.64 30,457 -1.11(-2.79%)
Mar 04, 2024 39.85 40.05 39.52 39.75 35,847 +0.07(+0.18%)
Mar 01, 2024 39.36 39.70 38.91 39.68 42,128 +0.44(+1.12%)
Feb 29, 2024 39.49 39.51 38.81 39.24 54,262 +0.18(+0.46%)
Feb 28, 2024 39.20 39.38 38.94 39.06 87,583 -0.13(-0.33%)
Feb 27, 2024 39.00 39.26 38.81 39.19 97,743 +0.66(+1.71%)
Feb 26, 2024 37.54 38.60 37.54 38.53 66,149 +1.23(+3.30%)
Feb 23, 2024 37.40 37.58 37.04 37.30 68,308 -0.14(-0.37%)
Feb 22, 2024 37.52 37.56 37.16 37.44 66,546 +0.46(+1.24%)
Feb 21, 2024 36.94 37.19 36.76 36.98 127,355 -0.83(-2.20%)
Feb 20, 2024 38.24 38.24 37.36 37.81 29,128 -0.74(-1.92%)
Feb 16, 2024 38.74 39.11 38.31 38.55 35,437 -0.08(-0.21%)
Feb 15, 2024 38.38 38.67 38.12 38.63 52,947 +0.83(+2.20%)
Feb 14, 2024 37.28 37.81 37.23 37.80 64,779 +1.49(+4.10%)
Feb 13, 2024 36.22 36.92 36.05 36.31 271,312 -1.42(-3.76%)
Feb 12, 2024 37.02 38.20 37.02 37.73 139,481 +0.70(+1.89%)
Feb 09, 2024 36.73 37.11 36.57 37.03 36,326 +0.51(+1.40%)
Feb 08, 2024 35.68 36.71 35.68 36.52 63,440 +1.21(+3.43%)
Feb 07, 2024 35.04 35.50 34.86 35.31 63,722 +0.60(+1.73%)
Feb 06, 2024 34.44 34.74 34.36 34.71 39,905 +0.50(+1.46%)
Feb 05, 2024 34.89 34.89 33.89 34.21 39,009 -0.86(-2.45%)
Feb 02, 2024 34.27 35.10 34.25 35.07 72,994 +0.55(+1.59%)
Feb 01, 2024 34.48 34.58 33.86 34.52 50,233 +0.47(+1.38%)
Jan 31, 2024 34.44 35.02 33.96 34.05 97,129 -0.69(-1.99%)
Jan 30, 2024 35.40 35.40 34.69 34.74 52,410 -0.84(-2.36%)
Jan 29, 2024 34.81 35.59 34.81 35.58 75,270 +0.93(+2.68%)
Jan 26, 2024 34.64 35.04 34.59 34.65 61,410 +0.10(+0.29%)
Jan 25, 2024 34.75 34.80 34.39 34.55 152,430 +0.14(+0.41%)
Jan 24, 2024 35.33 35.35 34.39 34.41 87,389 -0.55(-1.57%)
Jan 23, 2024 35.12 35.29 34.85 34.96 31,962 +0.08(+0.23%)
Jan 22, 2024 34.65 35.37 34.60 34.88 46,662 +0.53(+1.54%)
Jan 19, 2024 34.24 34.37 33.76 34.35 104,593 +0.19(+0.56%)
Jan 18, 2024 34.66 34.66 33.86 34.16 70,312 -0.17(-0.50%)
Jan 17, 2024 34.14 34.33 33.87 34.33 22,360 -0.46(-1.32%)
Jan 16, 2024 34.87 35.03 34.49 34.79 50,930 -0.45(-1.28%)
Jan 12, 2024 35.73 35.92 35.19 35.24 20,396 -0.48(-1.34%)
Jan 11, 2024 36.11 36.17 35.28 35.72 22,348 -0.19(-0.53%)
Jan 10, 2024 35.85 36.11 35.48 35.91 29,586 +0.08(+0.22%)
Jan 09, 2024 35.72 36.09 35.62 35.83 18,354 -0.17(-0.47%)
Jan 08, 2024 35.22 36.04 35.22 36.00 29,987 +0.92(+2.62%)
Jan 05, 2024 34.85 35.41 34.76 35.08 17,950 -0.04(-0.11%)
Jan 04, 2024 35.05 35.47 34.86 35.12 43,617 -0.08(-0.23%)
Jan 03, 2024 35.48 35.60 35.17 35.20 294,177 -1.00(-2.76%)
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.