Advertisement

U.S. Markets closed

S&P Futures
5,884.75
-2.25(-0.04%)
Dow Futures
43,498.00
-13.00(-0.03%)
Nasdaq Futures
20,360.25
-7.75(-0.04%)
Russell 2000 Futures
2,293.10
-4.60(-0.20%)
Crude Oil
70.95
+0.28(+0.40%)
Gold
2,712.40
+4.90(+0.18%)

Renaissance IPO ETF (IPO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

43.90

+0.06

(+0.14%)

At close: 04:00PM EDT

43.07

-0.83

(-1.89%)

After hours:

06:13PM EDT

Advertisement

Time Period:

Oct 17, 2023 - Oct 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	44.17	44.16	43.84	43.90	43.90	5,951
Oct 16, 2024	43.86	43.86	43.50	43.84	43.84	9,500
Oct 15, 2024	44.30	44.30	43.36	43.55	43.55	17,300
Oct 14, 2024	43.82	44.41	43.82	44.34	44.34	16,100
Oct 11, 2024	42.98	43.68	42.98	43.64	43.64	10,500
Oct 10, 2024	42.66	43.00	42.50	42.93	42.93	18,200
Oct 09, 2024	42.57	42.91	42.57	42.87	42.87	8,700
Oct 08, 2024	42.37	42.58	42.37	42.51	42.51	15,200
Oct 07, 2024	42.28	42.41	42.05	42.19	42.19	11,000
Oct 04, 2024	42.18	42.43	42.01	42.43	42.43	10,300
Oct 03, 2024	41.71	41.88	41.68	41.85	41.85	11,800
Oct 02, 2024	41.89	42.02	41.65	41.95	41.95	10,400
Oct 01, 2024	41.99	42.27	41.89	41.96	41.96	14,700
Sep 30, 2024	42.89	43.03	42.67	42.88	42.88	14,900
Sep 27, 2024	43.15	43.29	42.99	43.11	43.11	11,700
Sep 26, 2024	43.57	43.61	42.72	42.99	42.99	97,700
Sep 25, 2024	43.22	43.41	42.95	42.98	42.98	10,800
Sep 24, 2024	43.37	43.41	43.01	43.29	43.29	30,900
Sep 23, 2024	43.12	43.48	43.05	43.10	43.10	14,600
Sep 20, 2024	43.01	43.17	42.70	42.92	42.92	14,800
Sep 19, 2024	43.77	43.77	43.18	43.19	43.19	15,400
Sep 18, 2024	42.81	43.55	42.67	42.82	42.82	31,200
Sep 17, 2024	42.89	42.95	42.59	42.72	42.72	13,600
Sep 16, 2024	42.32	42.61	42.25	42.50	42.50	14,200
Sep 13, 2024	42.04	42.46	42.04	42.37	42.37	16,300
Sep 12, 2024	41.31	41.92	41.21	41.84	41.84	20,800
Sep 11, 2024	40.30	41.28	39.93	41.28	41.28	12,300
Sep 10, 2024	40.34	40.34	39.74	40.20	40.20	11,700
Sep 09, 2024	40.04	40.50	40.04	40.27	40.27	22,300
Sep 06, 2024	40.55	40.55	39.37	39.61	39.61	33,600
Sep 05, 2024	40.26	40.70	40.26	40.54	40.54	25,800
Sep 04, 2024	40.24	40.74	40.11	40.37	40.37	54,100
Sep 03, 2024	41.31	41.47	40.45	40.56	40.56	204,600
Aug 30, 2024	41.61	41.78	41.25	41.77	41.77	40,600
Aug 29, 2024	41.34	41.81	41.31	41.33	41.33	89,700
Aug 28, 2024	42.10	42.10	40.98	41.21	41.21	42,200
Aug 27, 2024	41.84	42.21	41.67	42.17	42.17	9,900
Aug 26, 2024	42.22	42.52	42.09	42.22	42.22	24,900
Aug 23, 2024	41.13	42.12	41.13	42.12	42.12	21,400
Aug 22, 2024	41.16	41.16	40.65	40.65	40.65	12,100
Aug 21, 2024	40.66	41.07	40.59	41.07	41.07	10,800
Aug 20, 2024	40.88	40.94	40.40	40.50	40.50	10,700
Aug 19, 2024	40.33	40.89	40.20	40.89	40.89	14,300
Aug 16, 2024	39.92	40.34	39.92	40.34	40.34	18,300
Aug 15, 2024	39.56	40.24	39.56	40.17	40.17	15,300
Aug 14, 2024	38.97	39.21	38.95	39.05	39.05	20,200
Aug 13, 2024	38.39	39.03	38.39	38.84	38.84	9,800
Aug 12, 2024	38.32	38.35	37.93	38.00	38.00	21,800
Aug 09, 2024	37.90	38.27	37.84	38.10	38.10	10,200
Aug 08, 2024	36.88	37.98	36.73	37.88	37.88	11,900
Aug 07, 2024	37.38	37.49	36.46	36.46	36.46	47,600
Aug 06, 2024	36.85	37.36	36.76	36.95	36.95	38,400
Aug 05, 2024	34.32	36.36	34.06	35.82	35.82	88,700
Aug 02, 2024	37.38	37.38	36.50	37.03	37.03	28,100
Aug 01, 2024	40.01	40.03	38.21	38.53	38.53	38,800
Jul 31, 2024	40.26	40.69	40.13	40.24	40.24	37,600
Jul 30, 2024	40.14	40.26	39.27	39.53	39.53	264,200
Jul 29, 2024	40.57	40.57	40.09	40.09	40.09	234,300
Jul 26, 2024	40.58	40.74	40.18	40.45	40.45	281,100
Jul 25, 2024	39.88	40.70	39.39	39.83	39.83	494,000
Jul 24, 2024	41.04	41.08	39.95	39.95	39.95	28,200
Jul 23, 2024	41.26	41.86	41.26	41.64	41.64	37,500
Jul 22, 2024	41.47	41.62	41.09	41.41	41.41	11,800
Jul 19, 2024	41.20	41.48	41.16	41.25	41.25	16,100
Jul 18, 2024	41.90	42.07	40.84	41.10	41.10	167,200
Jul 17, 2024	42.22	42.74	41.59	41.64	41.64	14,800
Jul 16, 2024	42.22	42.59	41.88	42.59	42.59	8,900
Jul 15, 2024	42.04	42.22	41.68	41.89	41.89	32,900
Jul 12, 2024	41.31	42.09	41.31	41.78	41.78	18,900
Jul 11, 2024	41.28	41.50	40.95	41.09	41.09	11,600
Jul 10, 2024	41.13	41.17	40.65	40.95	40.95	9,600
Jul 09, 2024	41.31	41.31	40.88	40.90	40.90	23,900
Jul 08, 2024	40.97	41.27	40.94	41.19	41.19	19,800
Jul 05, 2024	40.51	41.00	40.35	40.94	40.94	11,200
Jul 03, 2024	40.35	40.57	40.35	40.53	40.53	8,400
Jul 02, 2024	39.73	40.29	39.73	40.25	40.25	21,800
Jul 01, 2024	40.40	40.40	39.77	39.92	39.92	6,700
Jun 28, 2024	40.73	41.10	40.13	40.31	40.31	77,300
Jun 27, 2024	40.12	40.76	40.06	40.72	40.72	37,300
Jun 26, 2024	40.47	40.75	40.19	40.39	40.39	40,000
Jun 25, 2024	39.17	39.73	39.13	39.72	39.72	15,500
Jun 24, 2024	39.49	39.61	39.05	39.16	39.16	18,600
Jun 21, 2024	39.25	39.56	39.00	39.56	39.56	14,500
Jun 20, 2024	39.82	39.99	39.12	39.50	39.50	26,700
Jun 18, 2024	39.62	40.06	39.62	39.88	39.88	23,800
Jun 17, 2024	39.44	40.05	39.40	39.84	39.84	13,100
Jun 14, 2024	39.60	39.80	39.38	39.57	39.57	12,400
Jun 13, 2024	40.19	40.19	39.55	39.83	39.83	19,100
Jun 12, 2024	40.37	40.56	40.10	40.15	40.15	21,500
Jun 11, 2024	39.51	39.61	39.17	39.59	39.59	13,300
Jun 10, 2024	39.21	39.97	39.21	39.84	39.84	10,300
Jun 07, 2024	39.75	40.21	39.43	39.43	39.43	15,500
Jun 06, 2024	39.72	40.17	39.72	40.02	40.02	16,400
Jun 05, 2024	39.19	39.78	38.97	39.78	39.78	17,600
Jun 04, 2024	39.09	39.10	38.72	38.89	38.89	20,200
Jun 03, 2024	39.61	39.80	38.96	39.37	39.37	18,100
May 31, 2024	39.73	39.90	38.50	39.23	39.23	22,900
May 30, 2024	39.77	40.00	39.55	39.72	39.72	10,700
May 29, 2024	39.87	40.13	39.73	39.97	39.97	19,100
May 28, 2024	40.10	40.56	40.07	40.44	40.44	97,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,884.75-2.25(-0.04%)

Dow Futures43,498.00-13.00(-0.03%)

Nasdaq Futures20,360.25-7.75(-0.04%)

Russell 2000 Futures2,293.10-4.60(-0.20%)

Crude Oil70.95+0.28(+0.40%)

Gold2,712.40+4.90(+0.18%)

Renaissance IPO ETF (IPO)

S&P Futures
5,884.75
-2.25(-0.04%)

Dow Futures
43,498.00
-13.00(-0.03%)

Nasdaq Futures
20,360.25
-7.75(-0.04%)

Russell 2000 Futures
2,293.10
-4.60(-0.20%)

Crude Oil
70.95
+0.28(+0.40%)

Gold
2,712.40
+4.90(+0.18%)