Skip to main content

Renaissance IPO ETF (NY: IPO )

45.95 -0.12 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 46.08 46.14 45.84 45.95 17,674 -0.12(-0.25%)
Nov 29, 2024 46.38 46.40 46.07 46.07 12,341 -0.26(-0.55%)
Nov 27, 2024 46.74 46.84 46.07 46.33 20,301 -0.31(-0.68%)
Nov 26, 2024 47.09 47.09 46.50 46.64 22,811 -0.36(-0.77%)
Nov 25, 2024 46.76 47.17 46.68 47.00 38,325 +0.88(+1.91%)
Nov 22, 2024 45.56 46.23 45.56 46.12 35,104 +0.56(+1.23%)
Nov 21, 2024 45.06 45.72 44.90 45.56 60,433 +0.91(+2.04%)
Nov 20, 2024 44.71 44.78 44.27 44.65 123,642 -0.05(-0.12%)
Nov 19, 2024 43.92 44.76 43.87 44.70 108,019 +0.40(+0.91%)
Nov 18, 2024 44.23 44.60 44.02 44.30 64,734 -0.01(-0.02%)
Nov 15, 2024 45.01 45.04 43.99 44.31 186,247 -0.98(-2.16%)
Nov 14, 2024 45.84 45.84 45.17 45.29 14,831 -0.86(-1.86%)
Nov 13, 2024 47.03 47.43 46.15 46.15 41,143 -0.14(-0.30%)
Nov 12, 2024 46.65 46.70 45.94 46.29 17,056 -0.43(-0.92%)
Nov 11, 2024 46.74 46.90 46.40 46.72 16,351 +0.31(+0.67%)
Nov 08, 2024 46.01 46.41 45.81 46.41 26,082 +0.10(+0.22%)
Nov 07, 2024 45.84 46.53 45.75 46.31 20,229 +0.35(+0.76%)
Nov 06, 2024 45.45 46.00 44.97 45.96 30,271 +0.81(+1.79%)
Nov 05, 2024 44.70 45.15 44.70 45.15 12,307 +0.82(+1.85%)
Nov 04, 2024 44.59 44.90 44.28 44.33 37,333 -0.24(-0.54%)
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 75,134 +0.49(+1.12%)
Oct 23, 2024 44.30 44.51 43.58 43.92 14,984 -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 10,339 +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%)
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.