Skip to main content

Renaissance IPO ETF (NY: IPO )

44.57 -0.17 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 45.09 45.19 44.51 44.57 20,575 -0.17(-0.38%)
Oct 31, 2024 45.21 45.26 44.74 44.74 67,078 -0.63(-1.39%)
Oct 30, 2024 45.24 45.54 45.24 45.37 34,848 +0.02(+0.05%)
Oct 29, 2024 45.07 45.44 45.05 45.35 6,865 +0.21(+0.47%)
Oct 28, 2024 44.76 45.23 44.76 45.14 11,899 +0.72(+1.61%)
Oct 25, 2024 44.68 44.86 44.42 44.42 12,645 +0.01(+0.02%)
Oct 24, 2024 44.23 44.46 44.06 44.41 75,084 +0.49(+1.12%)
Oct 23, 2024 44.30 44.51 43.58 43.92 14,979 -0.69(-1.55%)
Oct 22, 2024 44.28 44.61 44.26 44.61 9,507 +0.21(+0.47%)
Oct 21, 2024 44.62 44.62 44.25 44.40 8,545 +0.03(+0.07%)
Oct 18, 2024 44.23 44.40 44.23 44.37 7,625 +0.47(+1.07%)
Oct 17, 2024 44.17 44.17 43.84 43.90 5,952 +0.06(+0.14%)
Oct 16, 2024 43.86 43.86 43.50 43.84 9,546 +0.29(+0.67%)
Oct 15, 2024 44.30 44.30 43.36 43.55 17,333 -0.79(-1.78%)
Oct 14, 2024 43.82 44.41 43.82 44.34 16,112 +0.70(+1.60%)
Oct 11, 2024 42.98 43.68 42.98 43.64 10,498 +0.71(+1.65%)
Oct 10, 2024 42.66 43.00 42.50 42.93 18,198 +0.06(+0.14%)
Oct 09, 2024 42.57 42.91 42.57 42.87 8,672 +0.36(+0.85%)
Oct 08, 2024 42.37 42.58 42.37 42.51 15,162 +0.32(+0.76%)
Oct 07, 2024 42.28 42.41 42.05 42.19 10,994 -0.24(-0.57%)
Oct 04, 2024 42.18 42.43 42.01 42.43 10,304 +0.58(+1.39%)
Oct 03, 2024 41.71 41.88 41.67 41.85 11,779 -0.10(-0.24%)
Oct 02, 2024 41.89 42.02 41.65 41.95 10,364 -0.01(-0.02%)
Oct 01, 2024 41.99 42.27 41.89 41.96 14,745 -0.92(-2.15%)
Sep 30, 2024 42.89 43.03 42.67 42.88 14,884 -0.23(-0.53%)
Sep 27, 2024 43.15 43.29 42.99 43.11 11,659 +0.12(+0.28%)
Sep 26, 2024 43.57 43.61 42.72 42.99 97,687 +0.01(+0.02%)
Sep 25, 2024 43.22 43.41 42.95 42.98 10,807 -0.31(-0.72%)
Sep 24, 2024 43.37 43.41 43.01 43.29 30,924 +0.19(+0.44%)
Sep 23, 2024 43.12 43.48 43.05 43.10 14,566 +0.18(+0.42%)
Sep 20, 2024 43.01 43.17 42.70 42.92 14,795 -0.27(-0.63%)
Sep 19, 2024 43.77 43.77 43.18 43.19 15,428 +0.37(+0.86%)
Sep 18, 2024 42.81 43.55 42.67 42.82 31,150 +0.10(+0.24%)
Sep 17, 2024 42.89 42.95 42.59 42.72 13,600 +0.22(+0.52%)
Sep 16, 2024 42.32 42.61 42.25 42.50 14,259 +0.13(+0.31%)
Sep 13, 2024 42.04 42.46 42.04 42.37 16,346 +0.54(+1.29%)
Sep 12, 2024 41.30 41.91 41.20 41.83 20,833 +0.56(+1.36%)
Sep 11, 2024 40.29 41.27 39.92 41.27 12,311 +1.08(+2.69%)
Sep 10, 2024 40.33 40.33 39.73 40.19 11,735 -0.07(-0.17%)
Sep 09, 2024 40.03 40.49 40.03 40.26 22,278 +0.66(+1.67%)
Sep 06, 2024 40.54 40.54 39.36 39.60 33,619 -0.93(-2.29%)
Sep 05, 2024 40.25 40.69 40.25 40.53 25,781 +0.17(+0.42%)
Sep 04, 2024 40.23 40.73 40.10 40.36 54,158 -0.19(-0.47%)
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.