Renaissance IPO ETF (NY: IPO )

64.48 USD +1.88 (+3.00%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 64.10 64.50 61.91 64.48 544,587 +1.88(+3.00%)
Nov 27, 2020 61.19 62.62 61.05 62.60 471,900 +2.13(+3.52%)
Nov 25, 2020 58.60 60.47 58.41 60.47 217,000 +2.16(+3.70%)
Nov 24, 2020 58.86 59.20 57.75 58.31 285,693 -0.40(-0.68%)
Nov 23, 2020 58.30 58.80 57.54 58.71 322,739 +0.78(+1.35%)
Nov 20, 2020 57.43 58.29 57.23 57.93 174,500 +0.82(+1.44%)
Nov 19, 2020 56.50 57.50 56.35 57.11 327,225 +0.94(+1.67%)
Nov 18, 2020 56.60 56.66 55.75 56.17 96,819 -0.07(-0.12%)
Nov 17, 2020 56.08 56.47 55.64 56.24 110,956 +0.10(+0.18%)
Nov 16, 2020 55.83 56.29 55.18 56.14 151,187 +0.83(+1.50%)
Nov 13, 2020 56.06 56.06 54.80 55.31 126,800 -0.07(-0.13%)
Nov 12, 2020 54.70 55.73 54.70 55.38 111,988 +0.80(+1.47%)
Nov 11, 2020 53.52 54.58 53.11 54.58 124,491 +2.04(+3.88%)
Nov 10, 2020 54.00 54.00 51.16 52.54 365,030 -2.00(-3.67%)
Nov 09, 2020 57.70 57.70 54.29 54.54 307,373 -2.37(-4.16%)
Nov 06, 2020 56.25 57.25 55.65 56.91 195,300 +0.71(+1.26%)
Nov 05, 2020 55.89 56.20 55.16 56.20 253,263 +1.51(+2.76%)
Nov 04, 2020 53.64 54.70 53.07 54.69 251,564 +3.15(+6.11%)
Nov 03, 2020 51.17 51.85 50.68 51.54 264,969 +0.73(+1.44%)
Nov 02, 2020 51.33 51.67 49.95 50.81 299,692 +0.13(+0.26%)
Oct 30, 2020 52.39 52.47 50.33 50.68 478,000 -1.99(-3.78%)
Oct 29, 2020 53.46 53.76 52.66 52.67 255,708 +0.28(+0.53%)
Oct 28, 2020 53.28 53.28 52.05 52.39 382,237 -1.70(-3.14%)
Oct 27, 2020 53.80 54.09 53.40 54.09 145,668 +0.78(+1.46%)
Oct 26, 2020 54.19 55.00 52.40 53.31 260,958 -1.17(-2.15%)
Oct 23, 2020 54.78 54.78 53.70 54.48 238,500 -0.12(-0.22%)
Oct 22, 2020 54.46 54.89 53.36 54.60 533,862 +0.50(+0.92%)
Oct 21, 2020 55.50 55.86 53.90 54.10 457,518 -1.36(-2.45%)
Oct 20, 2020 56.25 56.48 55.41 55.46 241,715 -0.44(-0.79%)
Oct 19, 2020 56.52 56.80 55.59 55.90 190,166 -0.07(-0.13%)
Oct 16, 2020 56.78 56.91 55.85 55.97 156,200 +0.10(+0.18%)
Oct 15, 2020 55.00 56.01 54.54 55.87 310,059 -0.68(-1.20%)
Oct 14, 2020 57.61 57.64 55.91 56.55 353,842 -0.77(-1.34%)
Oct 13, 2020 56.52 57.40 56.35 57.32 234,041 +0.82(+1.45%)
Oct 12, 2020 56.61 56.77 56.11 56.50 251,734 +0.60(+1.07%)
Oct 09, 2020 55.44 56.00 55.21 55.90 208,700 +1.09(+1.99%)
Oct 08, 2020 55.24 55.34 54.69 54.81 174,791 +0.10(+0.18%)
Oct 07, 2020 53.86 54.96 53.86 54.71 214,869 +1.34(+2.51%)
Oct 06, 2020 53.82 54.44 53.02 53.37 182,708 -0.22(-0.41%)
Oct 05, 2020 53.41 53.69 53.02 53.59 145,985 +0.83(+1.57%)
Oct 02, 2020 51.57 53.68 51.50 52.76 309,600 -0.63(-1.18%)
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.