Renaissance IPO ETF (NY: IPO )

39.56 +0.06 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 39.25 39.56 39.00 39.56 14,499 +0.06(+0.15%)
Jun 20, 2024 39.82 39.99 39.12 39.50 26,659 -0.38(-0.95%)
Jun 18, 2024 39.62 40.06 39.62 39.88 23,784 +0.04(+0.10%)
Jun 17, 2024 39.44 40.05 39.40 39.84 13,093 +0.27(+0.68%)
Jun 14, 2024 39.60 39.80 39.38 39.57 12,382 -0.25(-0.63%)
Jun 13, 2024 40.18 40.18 39.54 39.82 19,124 -0.32(-0.80%)
Jun 12, 2024 40.36 40.55 40.09 40.14 21,476 +0.56(+1.41%)
Jun 11, 2024 39.50 39.60 39.17 39.58 13,338 -0.25(-0.63%)
Jun 10, 2024 39.20 39.96 39.20 39.83 10,295 +0.41(+1.04%)
Jun 07, 2024 39.74 40.20 39.42 39.42 15,476 -0.59(-1.47%)
Jun 06, 2024 39.71 40.16 39.71 40.01 16,427 +0.24(+0.60%)
Jun 05, 2024 39.18 39.77 38.96 39.77 17,587 +0.89(+2.29%)
Jun 04, 2024 39.08 39.09 38.71 38.88 20,239 -0.48(-1.22%)
Jun 03, 2024 39.60 39.79 38.95 39.36 18,148 +0.14(+0.36%)
May 31, 2024 39.72 39.89 38.49 39.22 22,906 -0.49(-1.23%)
May 30, 2024 39.76 39.99 39.54 39.71 10,743 -0.25(-0.63%)
May 29, 2024 39.86 40.12 39.72 39.96 19,055 -0.47(-1.16%)
May 28, 2024 40.09 40.55 40.06 40.43 97,055 +0.45(+1.13%)
May 24, 2024 39.34 39.99 39.33 39.98 8,773 +0.83(+2.12%)
May 23, 2024 40.31 40.31 39.04 39.15 11,855 -0.90(-2.25%)
May 22, 2024 40.05 40.48 39.82 40.05 24,023 -0.08(-0.20%)
May 21, 2024 40.05 40.21 39.98 40.13 11,715 +0.06(+0.15%)
May 20, 2024 39.59 40.07 39.50 40.07 122,302 +0.42(+1.06%)
May 17, 2024 39.35 39.81 39.35 39.65 15,870 +0.38(+0.97%)
May 16, 2024 39.75 39.97 39.27 39.27 17,724 -0.56(-1.41%)
May 15, 2024 39.53 39.83 39.34 39.83 29,350 +0.80(+2.05%)
May 14, 2024 38.50 39.16 38.50 39.03 20,733 +0.57(+1.48%)
May 13, 2024 38.48 38.72 38.39 38.46 7,486 +0.22(+0.58%)
May 10, 2024 38.81 38.86 38.24 38.24 12,188 -0.32(-0.83%)
May 09, 2024 38.78 38.79 38.43 38.56 23,374 -0.17(-0.44%)
May 08, 2024 38.60 38.82 38.47 38.73 37,177 -0.46(-1.17%)
May 07, 2024 39.35 39.43 39.05 39.19 23,254 +0.10(+0.25%)
May 06, 2024 38.86 39.26 38.84 39.09 25,288 +0.58(+1.51%)
May 03, 2024 38.52 38.80 38.37 38.51 9,989 +0.46(+1.21%)
May 02, 2024 37.52 38.13 37.14 38.05 23,078 +0.85(+2.28%)
May 01, 2024 37.04 37.97 36.84 37.20 33,587 +0.04(+0.11%)
Apr 30, 2024 37.72 37.92 37.16 37.16 11,779 -0.92(-2.42%)
Apr 29, 2024 38.25 38.42 37.82 38.08 19,462 -0.18(-0.47%)
Apr 26, 2024 37.64 38.26 37.55 38.26 13,810 +0.81(+2.16%)
Apr 25, 2024 36.87 37.62 36.81 37.45 23,462 -0.19(-0.50%)
Apr 24, 2024 38.14 38.25 37.38 37.64 24,912 -0.28(-0.74%)
Apr 23, 2024 37.02 38.04 37.02 37.92 20,749 +0.96(+2.60%)
Apr 22, 2024 36.56 37.14 36.31 36.96 53,722 +0.65(+1.79%)
Apr 19, 2024 36.89 37.25 36.25 36.31 33,318 -0.79(-2.14%)
Apr 18, 2024 37.24 37.69 36.96 37.11 25,611 -0.04(-0.09%)
Apr 17, 2024 37.85 37.90 36.93 37.14 75,019 -0.39(-1.04%)
Apr 16, 2024 37.41 37.71 37.04 37.53 198,247 -0.09(-0.24%)
Apr 15, 2024 39.20 39.20 37.53 37.62 70,551 -1.39(-3.56%)
Apr 12, 2024 39.91 39.91 38.91 39.01 34,927 -1.27(-3.15%)
Apr 11, 2024 40.16 40.34 39.59 40.28 24,485 +0.24(+0.60%)
Apr 10, 2024 39.93 40.35 39.58 40.04 48,770 -0.48(-1.18%)
Apr 09, 2024 41.02 41.02 40.23 40.52 53,274 -0.24(-0.59%)
Apr 08, 2024 40.59 40.78 40.46 40.76 40,757 +0.62(+1.54%)
Apr 05, 2024 39.88 40.42 39.74 40.14 28,800 +0.13(+0.32%)
Apr 04, 2024 41.02 41.08 39.99 40.01 79,832 -0.53(-1.31%)
Apr 03, 2024 40.13 40.61 40.13 40.54 64,299 +0.25(+0.62%)
Apr 02, 2024 40.17 40.35 39.85 40.29 49,487 -0.64(-1.56%)
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.