Skip to main content

Renaissance IPO ETF (NY: IPO )

38.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 37.18 37.18 36.05 36.20 37,783 -1.51(-4.00%)
Dec 29, 2023 38.35 38.50 37.58 37.71 51,771 -0.70(-1.82%)
Dec 28, 2023 38.21 38.57 38.20 38.41 223,511 +0.04(+0.10%)
Dec 27, 2023 38.03 38.39 38.03 38.37 43,588 +0.50(+1.31%)
Dec 26, 2023 37.90 38.11 37.75 37.87 35,528 +0.10(+0.26%)
Dec 22, 2023 37.60 37.93 37.44 37.77 23,379 +0.26(+0.70%)
Dec 21, 2023 37.29 37.52 37.07 37.51 51,770 +0.74(+2.01%)
Dec 20, 2023 37.72 37.94 36.75 36.77 48,829 -1.06(-2.80%)
Dec 19, 2023 37.27 37.97 37.27 37.83 42,332 +0.95(+2.58%)
Dec 18, 2023 36.48 37.03 36.48 36.88 37,427 +0.17(+0.46%)
Dec 15, 2023 36.95 37.17 36.48 36.71 29,657 -0.23(-0.62%)
Dec 14, 2023 36.62 37.12 36.45 36.94 37,176 +0.81(+2.24%)
Dec 13, 2023 35.08 36.13 34.86 36.13 26,059 +1.14(+3.26%)
Dec 12, 2023 34.94 35.10 34.64 34.99 22,163 +0.02(+0.06%)
Dec 11, 2023 35.02 35.19 34.88 34.97 40,697 -0.03(-0.09%)
Dec 08, 2023 34.39 35.07 34.32 35.00 17,234 +0.46(+1.33%)
Dec 07, 2023 34.20 34.60 33.91 34.54 26,286 +0.44(+1.29%)
Dec 06, 2023 34.74 34.95 34.07 34.10 24,444 -0.37(-1.07%)
Dec 05, 2023 34.47 34.74 34.36 34.47 11,958 -0.22(-0.63%)
Dec 04, 2023 34.77 35.00 34.49 34.69 31,282 -0.28(-0.80%)
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.