Renaissance IPO ETF (IPO)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

37.11

-0.04

(-0.09%)

At close: 03:30PM EDT

36.50

-0.65

(-1.75%)

After hours:

04:07PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	37.25	37.70	36.97	37.11	37.11	25,600
17 Apr 2024	37.86	37.91	36.94	37.15	37.15	75,000
16 Apr 2024	37.42	37.72	37.05	37.54	37.54	198,200
15 Apr 2024	39.21	39.21	37.54	37.63	37.63	70,500
12 Apr 2024	39.92	39.92	38.92	39.02	39.02	34,800
11 Apr 2024	40.17	40.35	39.60	40.29	40.29	24,500
10 Apr 2024	39.94	40.36	39.59	40.05	40.05	48,800
09 Apr 2024	41.03	41.03	40.24	40.53	40.53	53,300
08 Apr 2024	40.60	40.79	40.47	40.77	40.77	40,800
05 Apr 2024	39.89	40.43	39.75	40.15	40.15	28,800
04 Apr 2024	41.03	41.09	40.00	40.02	40.02	79,800
03 Apr 2024	40.14	40.62	40.14	40.55	40.55	64,300
02 Apr 2024	40.18	40.36	39.86	40.30	40.30	49,500
01 Apr 2024	41.54	41.59	40.91	40.94	40.94	52,900
28 Mar 2024	41.40	41.80	41.40	41.52	41.52	38,700
27 Mar 2024	41.89	41.89	40.84	41.36	41.36	45,000
26 Mar 2024	42.07	42.13	41.38	41.39	41.39	36,400
25 Mar 2024	41.46	42.11	41.46	41.85	41.85	153,400
22 Mar 2024	41.78	41.78	41.18	41.37	41.37	64,800
21 Mar 2024	41.86	42.40	41.68	41.83	41.83	105,100
20 Mar 2024	40.07	41.40	40.07	41.35	41.35	69,700
19 Mar 2024	39.59	40.15	39.31	40.05	40.05	109,600
18 Mar 2024	40.20	40.34	39.75	40.24	40.24	38,800
15 Mar 2024	39.64	40.06	39.52	39.85	39.85	38,000
14 Mar 2024	40.78	40.78	39.58	39.87	39.87	29,500
13 Mar 2024	40.69	41.35	40.69	40.94	40.94	54,900
12 Mar 2024	40.45	40.86	39.85	40.75	40.75	46,000
11 Mar 2024	40.67	41.05	40.32	40.51	40.51	71,200
08 Mar 2024	40.44	41.39	40.22	40.37	40.37	48,400
07 Mar 2024	40.15	40.22	39.83	40.15	40.15	25,600
06 Mar 2024	39.23	39.90	39.07	39.74	39.74	33,400
05 Mar 2024	39.28	39.32	38.53	38.64	38.64	30,900
04 Mar 2024	39.85	40.05	39.52	39.75	39.75	35,800
01 Mar 2024	39.36	39.70	38.92	39.68	39.68	42,100
29 Feb 2024	39.49	39.51	38.81	39.24	39.24	54,300
28 Feb 2024	39.20	39.38	38.94	39.06	39.06	87,600
27 Feb 2024	39.00	39.26	38.81	39.19	39.19	97,700
26 Feb 2024	37.54	38.60	37.54	38.53	38.53	66,100
23 Feb 2024	37.40	37.58	37.04	37.30	37.30	68,300
22 Feb 2024	37.52	37.56	37.16	37.44	37.44	66,500
21 Feb 2024	36.94	37.19	36.76	36.98	36.98	127,400
20 Feb 2024	38.24	38.24	37.36	37.81	37.81	29,100
16 Feb 2024	38.74	39.11	38.31	38.55	38.55	35,400
15 Feb 2024	38.38	38.67	38.12	38.63	38.63	52,900
14 Feb 2024	37.28	37.81	37.23	37.80	37.80	64,800
13 Feb 2024	36.22	36.92	36.05	36.31	36.31	271,300
12 Feb 2024	37.02	38.20	37.02	37.73	37.73	139,500
09 Feb 2024	36.73	37.11	36.57	37.03	37.03	36,300
08 Feb 2024	35.68	36.71	35.68	36.52	36.52	63,400
07 Feb 2024	35.04	35.50	34.86	35.31	35.31	63,700
06 Feb 2024	34.44	34.74	34.36	34.71	34.71	39,900
05 Feb 2024	34.89	34.89	33.89	34.21	34.21	39,000
02 Feb 2024	34.27	35.10	34.25	35.07	35.07	73,000
01 Feb 2024	34.48	34.58	33.86	34.52	34.52	50,200
31 Jan 2024	34.44	35.02	33.96	34.05	34.05	97,100
30 Jan 2024	35.40	35.40	34.69	34.74	34.74	52,400
29 Jan 2024	34.81	35.59	34.81	35.58	35.58	75,300
26 Jan 2024	34.64	35.04	34.59	34.65	34.65	61,400
25 Jan 2024	34.75	34.81	34.39	34.55	34.55	152,400
24 Jan 2024	35.33	35.35	34.39	34.41	34.41	87,400
23 Jan 2024	35.12	35.29	34.85	34.96	34.96	32,000
22 Jan 2024	34.65	35.37	34.60	34.88	34.88	46,700
19 Jan 2024	34.24	34.37	33.76	34.35	34.35	81,200
18 Jan 2024	34.66	34.66	33.86	34.16	34.16	30,800
17 Jan 2024	34.14	34.33	33.87	34.33	34.33	22,400
16 Jan 2024	34.87	35.03	34.49	34.79	34.79	50,900
12 Jan 2024	35.73	35.92	35.19	35.24	35.24	20,400
11 Jan 2024	36.11	36.17	35.28	35.72	35.72	22,300
10 Jan 2024	35.85	36.11	35.48	35.91	35.91	29,600
09 Jan 2024	35.72	36.09	35.62	35.83	35.83	18,400
08 Jan 2024	35.22	36.04	35.22	36.00	36.00	30,000
05 Jan 2024	34.85	35.41	34.76	35.08	35.08	18,000
04 Jan 2024	35.05	35.47	34.86	35.12	35.12	43,600
03 Jan 2024	35.48	35.60	35.17	35.20	35.20	294,200
02 Jan 2024	37.18	37.18	36.05	36.20	36.20	37,800
29 Dec 2023	38.35	38.50	37.58	37.71	37.71	51,800
28 Dec 2023	38.21	38.57	38.20	38.41	38.41	223,500
27 Dec 2023	38.03	38.39	38.03	38.37	38.37	43,600
26 Dec 2023	37.90	38.11	37.75	37.87	37.87	35,500
22 Dec 2023	37.60	37.93	37.44	37.78	37.78	23,400
21 Dec 2023	37.29	37.52	37.07	37.51	37.51	51,800
20 Dec 2023	37.72	37.94	36.75	36.77	36.77	48,800
19 Dec 2023	37.27	37.97	37.27	37.83	37.83	42,300
18 Dec 2023	36.48	37.03	36.48	36.88	36.88	37,400
15 Dec 2023	36.95	37.17	36.48	36.71	36.71	29,700
14 Dec 2023	36.62	37.12	36.45	36.94	36.94	37,200
13 Dec 2023	35.08	36.13	34.86	36.13	36.13	26,100
12 Dec 2023	34.94	35.10	34.64	34.99	34.99	22,200
11 Dec 2023	35.02	35.19	34.88	34.97	34.97	40,700
08 Dec 2023	34.39	35.07	34.32	35.00	35.00	17,200
07 Dec 2023	34.20	34.60	33.91	34.54	34.54	26,300
06 Dec 2023	34.74	34.95	34.07	34.10	34.10	24,400
05 Dec 2023	34.47	34.74	34.36	34.47	34.47	12,000
04 Dec 2023	34.77	35.00	34.49	34.69	34.69	31,300
01 Dec 2023	33.68	34.98	33.59	34.97	34.97	36,600
30 Nov 2023	33.99	33.99	33.53	33.75	33.75	8,500
29 Nov 2023	33.87	34.37	33.87	33.94	33.94	65,600
28 Nov 2023	33.28	33.79	33.27	33.70	33.70	24,900
27 Nov 2023	33.10	33.53	33.10	33.33	33.33	13,200
24 Nov 2023	32.95	33.37	32.95	33.32	33.32	17,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,778.10-120.80(-1.53%)

ASX 2007,524.90-117.20(-1.53%)

AUD/USD0.6367-0.0059(-0.91%)

OIL85.68+2.95(+3.57%)

GOLD2,427.40+29.40(+1.23%)

Bitcoin AUD94,695.38-1,907.88(-1.97%)

Renaissance IPO ETF (IPO)

ALL ORDS
7,778.10
-120.80(-1.53%)

ASX 200
7,524.90
-117.20(-1.53%)

AUD/USD
0.6367
-0.0059(-0.91%)

OIL
85.68
+2.95(+3.57%)

GOLD
2,427.40
+29.40(+1.23%)

Bitcoin AUD
94,695.38
-1,907.88(-1.97%)