Renaissance IPO ETF (NY: IPO )

28.44 -1.11 (-3.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 28.96 29.03 28.15 28.44 30,490 -1.11(-3.76%)
Sep 28, 2022 28.68 29.65 28.68 29.55 49,317 +0.92(+3.21%)
Sep 27, 2022 28.81 29.32 28.30 28.63 49,875 +0.43(+1.52%)
Sep 26, 2022 28.31 29.01 28.18 28.20 49,793 -0.16(-0.56%)
Sep 23, 2022 28.28 28.62 27.95 28.36 70,471 -0.42(-1.46%)
Sep 22, 2022 29.83 29.99 28.68 28.78 48,206 -1.16(-3.87%)
Sep 21, 2022 30.66 31.04 29.94 29.94 28,588 -0.62(-2.03%)
Sep 20, 2022 30.78 31.28 30.55 30.56 31,040 -0.57(-1.83%)
Sep 19, 2022 30.73 31.14 30.65 31.13 39,082 -0.08(-0.26%)
Sep 16, 2022 31.89 31.91 31.00 31.21 68,455 -1.52(-4.64%)
Sep 15, 2022 32.63 33.66 32.63 32.73 39,842 -0.25(-0.76%)
Sep 14, 2022 32.39 33.03 32.03 32.98 23,928 +0.62(+1.92%)
Sep 13, 2022 32.35 32.88 32.19 32.36 42,356 -1.60(-4.71%)
Sep 12, 2022 33.54 33.98 33.42 33.96 71,955 +0.66(+1.98%)
Sep 09, 2022 32.49 33.36 32.48 33.30 48,977 +1.40(+4.39%)
Sep 08, 2022 31.04 31.93 30.96 31.90 50,393 +0.49(+1.56%)
Sep 07, 2022 30.39 31.47 30.39 31.41 24,351 +0.93(+3.05%)
Sep 06, 2022 30.95 30.95 30.26 30.48 83,812 -0.39(-1.26%)
Sep 02, 2022 31.58 31.65 30.67 30.87 29,954 -0.31(-0.99%)
Sep 01, 2022 31.49 31.49 30.30 31.18 44,819 -0.92(-2.87%)
Aug 31, 2022 32.56 32.99 31.94 32.10 45,158 -0.07(-0.22%)
Aug 30, 2022 32.68 33.00 31.73 32.17 50,039 -0.24(-0.74%)
Aug 29, 2022 32.41 32.91 32.34 32.41 16,291 -0.53(-1.61%)
Aug 26, 2022 34.31 34.31 32.90 32.94 42,976 -1.25(-3.66%)
Aug 25, 2022 33.92 34.21 33.54 34.19 49,073 +1.20(+3.64%)
Aug 24, 2022 32.32 33.37 32.32 32.99 55,971 +0.58(+1.79%)
Aug 23, 2022 32.41 33.01 32.02 32.41 33,465 +0.01(+0.03%)
Aug 22, 2022 32.47 33.00 32.30 32.40 188,112 -0.82(-2.47%)
Aug 19, 2022 34.00 34.02 32.99 33.22 37,061 -1.28(-3.71%)
Aug 18, 2022 34.77 34.81 34.29 34.50 27,341 -0.28(-0.81%)
Aug 17, 2022 35.32 35.40 34.58 34.78 77,892 -1.14(-3.17%)
Aug 16, 2022 36.05 36.15 35.00 35.92 104,972 -0.48(-1.32%)
Aug 15, 2022 36.07 36.59 35.98 36.40 33,089 -0.05(-0.14%)
Aug 12, 2022 35.84 36.48 35.50 36.45 20,891 +0.70(+1.96%)
Aug 11, 2022 36.94 37.67 35.65 35.75 88,644 -0.69(-1.89%)
Aug 10, 2022 35.84 36.44 35.55 36.44 45,104 +1.75(+5.04%)
Aug 09, 2022 35.50 35.50 34.34 34.69 57,907 -1.28(-3.56%)
Aug 08, 2022 35.90 36.80 35.78 35.97 51,258 +0.09(+0.25%)
Aug 05, 2022 34.78 36.21 34.78 35.88 103,806 +0.50(+1.41%)
Aug 04, 2022 34.96 35.38 34.71 35.38 43,633 +0.48(+1.38%)
Aug 03, 2022 33.66 34.99 33.66 34.90 99,945 +1.28(+3.81%)
Aug 02, 2022 32.57 34.02 32.50 33.62 40,866 +0.77(+2.34%)
Aug 01, 2022 32.30 33.30 31.76 32.85 54,039 +0.26(+0.80%)
Jul 29, 2022 32.06 32.66 31.63 32.59 66,523 +0.37(+1.15%)
Jul 28, 2022 31.79 32.22 30.88 32.22 108,051 +0.37(+1.16%)
Jul 27, 2022 31.11 31.97 30.91 31.85 246,657 +1.44(+4.74%)
Jul 26, 2022 31.16 31.16 30.32 30.41 38,199 -1.16(-3.67%)
Jul 25, 2022 31.80 31.80 31.09 31.57 18,648 -0.33(-1.03%)
Jul 22, 2022 33.58 33.81 31.63 31.90 61,675 -1.71(-5.09%)
Jul 21, 2022 33.22 33.70 32.93 33.61 85,407 +0.29(+0.87%)
Jul 20, 2022 32.01 33.54 32.01 33.32 199,311 +1.41(+4.42%)
Jul 19, 2022 31.69 31.93 30.95 31.91 152,184 +0.67(+2.14%)
Jul 18, 2022 31.37 32.15 31.12 31.24 54,490 +0.38(+1.23%)
Jul 15, 2022 30.47 30.90 29.92 30.86 48,738 +0.65(+2.15%)
Jul 14, 2022 30.64 30.64 29.94 30.21 85,645 -0.83(-2.67%)
Jul 13, 2022 30.24 31.50 30.00 31.04 65,487 -0.12(-0.39%)
Jul 12, 2022 32.13 32.40 30.93 31.16 49,160 -0.62(-1.95%)
Jul 11, 2022 32.60 32.60 31.59 31.78 92,614 -1.42(-4.28%)
Jul 08, 2022 32.74 33.77 32.41 33.20 78,648 -0.11(-0.33%)
Jul 07, 2022 32.31 33.32 32.19 33.31 97,228 +1.29(+4.03%)
Jul 06, 2022 32.38 32.84 31.73 32.02 122,112 -0.68(-2.08%)
Jul 05, 2022 30.26 32.71 30.20 32.70 140,065 +1.83(+5.93%)
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.