Skip to main content

Renaissance IPO ETF (NY: IPO )

34.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 34.77 35.00 34.49 34.69 31,282 -0.28(-0.80%)
Dec 01, 2023 33.68 34.98 33.59 34.97 36,633 +1.22(+3.61%)
Nov 30, 2023 33.99 33.99 33.53 33.75 8,523 -0.19(-0.56%)
Nov 29, 2023 33.87 34.37 33.87 33.94 65,593 +0.24(+0.71%)
Nov 28, 2023 33.28 33.79 33.27 33.70 24,918 +0.37(+1.11%)
Nov 27, 2023 33.10 33.53 33.10 33.33 13,238 +0.01(+0.03%)
Nov 24, 2023 32.95 33.37 32.95 33.32 17,817 +0.18(+0.54%)
Nov 22, 2023 33.17 33.25 32.96 33.14 15,077 +0.29(+0.88%)
Nov 21, 2023 33.25 33.31 32.82 32.85 13,784 -0.66(-1.97%)
Nov 20, 2023 32.93 33.66 32.93 33.51 43,979 +0.59(+1.79%)
Nov 17, 2023 32.63 32.93 32.54 32.92 26,586 +0.35(+1.07%)
Nov 16, 2023 32.79 32.82 32.31 32.57 21,138 -0.50(-1.51%)
Nov 15, 2023 32.81 33.52 32.79 33.07 45,379 +0.12(+0.36%)
Nov 14, 2023 32.51 33.02 32.45 32.95 46,238 +1.20(+3.78%)
Nov 13, 2023 31.48 31.82 31.34 31.75 24,803 +0.15(+0.47%)
Nov 10, 2023 30.98 31.71 30.98 31.60 15,659 +0.68(+2.20%)
Nov 09, 2023 31.76 31.76 30.89 30.92 16,662 -0.45(-1.43%)
Nov 08, 2023 32.01 32.01 31.35 31.37 15,336 -0.54(-1.69%)
Nov 07, 2023 31.29 32.05 31.27 31.91 116,417 +0.70(+2.24%)
Nov 06, 2023 31.93 32.00 30.93 31.21 32,925 -0.60(-1.89%)
Nov 03, 2023 31.14 31.95 31.07 31.81 22,165 +1.03(+3.35%)
Nov 02, 2023 30.41 30.84 30.41 30.78 38,651 +1.10(+3.71%)
Nov 01, 2023 29.78 29.78 29.26 29.68 60,450 -0.08(-0.27%)
Oct 31, 2023 29.48 29.81 29.48 29.76 18,272 +0.25(+0.85%)
Oct 30, 2023 29.61 29.64 29.23 29.51 20,487 +0.25(+0.85%)
Oct 27, 2023 29.84 29.92 29.21 29.26 25,556 -0.28(-0.95%)
Oct 26, 2023 29.81 30.07 29.23 29.54 355,910 -0.41(-1.37%)
Oct 25, 2023 30.92 30.92 29.93 29.95 39,223 -1.23(-3.94%)
Oct 24, 2023 30.81 31.56 30.81 31.18 23,801 +0.70(+2.28%)
Oct 23, 2023 30.11 30.88 29.68 30.48 35,044 +0.13(+0.43%)
Oct 20, 2023 30.74 30.87 30.19 30.36 56,751 -0.52(-1.70%)
Oct 19, 2023 31.19 31.40 30.82 30.88 90,140 -0.20(-0.64%)
Oct 18, 2023 31.57 31.70 31.02 31.08 142,290 -0.79(-2.49%)
Oct 17, 2023 31.07 32.03 31.07 31.87 74,316 +0.44(+1.42%)
Oct 16, 2023 31.08 31.56 30.82 31.43 165,299 +0.51(+1.65%)
Oct 13, 2023 31.66 31.66 30.87 30.92 83,890 -0.66(-2.09%)
Oct 12, 2023 32.17 32.18 31.35 31.58 119,983 -0.54(-1.68%)
Oct 11, 2023 32.40 32.58 31.86 32.12 250,945 -0.05(-0.16%)
Oct 10, 2023 31.80 32.54 31.80 32.17 55,840 +0.56(+1.77%)
Oct 09, 2023 30.94 31.70 30.94 31.61 23,239 +0.18(+0.57%)
Oct 06, 2023 30.23 31.48 30.23 31.43 28,420 +0.76(+2.48%)
Oct 05, 2023 30.90 30.95 30.33 30.67 32,911 -0.49(-1.57%)
Oct 04, 2023 30.83 31.19 30.61 31.16 41,516 +0.56(+1.83%)
Oct 03, 2023 31.36 31.46 30.47 30.60 60,054 -1.19(-3.74%)
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.