NYSEArca - Delayed Quote USD

Renaissance IPO ETF (IPO)

43.90 +0.06 (+0.14%)
At close: 4:00 PM EDT
43.07 -0.83 (-1.89%)
After hours: 6:13 PM EDT
Currency in USD
Download
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 9, 2024 42.57 42.91 42.57 42.87 42.87 8,700
Oct 8, 2024 42.37 42.58 42.37 42.51 42.51 15,200
Oct 7, 2024 42.28 42.41 42.05 42.19 42.19 11,000
Oct 4, 2024 42.18 42.43 42.01 42.43 42.43 10,300
Oct 3, 2024 41.71 41.88 41.68 41.85 41.85 11,800
Oct 2, 2024 41.89 42.02 41.65 41.95 41.95 10,400
Oct 1, 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 0.01 Dividend
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 41.83 20,800
Sep 11, 2024 40.30 41.28 39.93 41.28 41.27 12,300
Sep 10, 2024 40.34 40.34 39.74 40.20 40.19 11,700
Sep 9, 2024 40.04 40.50 40.04 40.27 40.26 22,300
Sep 6, 2024 40.55 40.55 39.37 39.61 39.60 33,600
Sep 5, 2024 40.26 40.70 40.26 40.54 40.53 25,800
Sep 4, 2024 40.24 40.74 40.11 40.37 40.36 54,100
Sep 3, 2024 41.31 41.47 40.45 40.56 40.55 204,600
Aug 30, 2024 41.61 41.78 41.25 41.77 41.76 40,600
Aug 29, 2024 41.34 41.81 41.31 41.33 41.32 89,700
Aug 28, 2024 42.10 42.10 40.98 41.21 41.20 42,200
Aug 27, 2024 41.84 42.21 41.67 42.17 42.16 9,900
Aug 26, 2024 42.22 42.52 42.09 42.22 42.21 24,900
Aug 23, 2024 41.13 42.12 41.13 42.12 42.11 21,400
Aug 22, 2024 41.16 41.16 40.65 40.65 40.64 12,100
Aug 21, 2024 40.66 41.07 40.59 41.07 41.06 10,800
Aug 20, 2024 40.88 40.94 40.40 40.50 40.49 10,700
Aug 19, 2024 40.33 40.89 40.20 40.89 40.88 14,300
Aug 16, 2024 39.92 40.34 39.92 40.34 40.33 18,300
Aug 15, 2024 39.56 40.24 39.56 40.17 40.16 15,300
Aug 14, 2024 38.97 39.21 38.95 39.05 39.04 20,200
Aug 13, 2024 38.39 39.03 38.39 38.84 38.83 9,800
Aug 12, 2024 38.32 38.35 37.93 38.00 37.99 21,800
Aug 9, 2024 37.90 38.27 37.84 38.10 38.09 10,200
Aug 8, 2024 36.88 37.98 36.73 37.88 37.87 11,900
Aug 7, 2024 37.38 37.49 36.46 36.46 36.45 47,600
Aug 6, 2024 36.85 37.36 36.76 36.95 36.94 38,400
Aug 5, 2024 34.32 36.36 34.06 35.82 35.81 88,700
Aug 2, 2024 37.38 37.38 36.50 37.03 37.02 28,100
Aug 1, 2024 40.01 40.03 38.21 38.53 38.52 38,800
Jul 31, 2024 40.26 40.69 40.13 40.24 40.23 37,600
Jul 30, 2024 40.14 40.26 39.27 39.53 39.52 264,200
Jul 29, 2024 40.57 40.57 40.09 40.09 40.08 234,300
Jul 26, 2024 40.58 40.74 40.18 40.45 40.44 281,100
Jul 25, 2024 39.88 40.70 39.39 39.83 39.82 494,000
Jul 24, 2024 41.04 41.08 39.95 39.95 39.94 28,200
Jul 23, 2024 41.26 41.86 41.26 41.64 41.63 37,500
Jul 22, 2024 41.47 41.62 41.09 41.41 41.40 11,800
Jul 19, 2024 41.20 41.48 41.16 41.25 41.24 16,100
Jul 18, 2024 41.90 42.07 40.84 41.10 41.09 167,200
Jul 17, 2024 42.22 42.74 41.59 41.64 41.63 14,800
Jul 16, 2024 42.22 42.59 41.88 42.59 42.58 8,900
Jul 15, 2024 42.04 42.22 41.68 41.89 41.88 32,900
Jul 12, 2024 41.31 42.09 41.31 41.78 41.77 18,900
Jul 11, 2024 41.28 41.50 40.95 41.09 41.08 11,600
Jul 10, 2024 41.13 41.17 40.65 40.95 40.94 9,600
Jul 9, 2024 41.31 41.31 40.88 40.90 40.89 23,900
Jul 8, 2024 40.97 41.27 40.94 41.19 41.18 19,800
Jul 5, 2024 40.51 41.00 40.35 40.94 40.93 11,200
Jul 3, 2024 40.35 40.57 40.35 40.53 40.52 8,400
Jul 2, 2024 39.73 40.29 39.73 40.25 40.24 21,800
Jul 1, 2024 40.40 40.40 39.77 39.92 39.91 6,700
Jun 28, 2024 40.73 41.10 40.13 40.31 40.30 77,300
Jun 27, 2024 40.12 40.76 40.06 40.72 40.71 37,300
Jun 26, 2024 40.47 40.75 40.19 40.39 40.38 40,000
Jun 25, 2024 39.17 39.73 39.13 39.72 39.71 15,500
Jun 24, 2024 39.49 39.61 39.05 39.16 39.15 18,600
Jun 21, 2024 39.25 39.56 39.00 39.56 39.55 14,500
Jun 20, 2024 39.82 39.99 39.12 39.50 39.49 26,700
Jun 18, 2024 39.62 40.06 39.62 39.88 39.87 23,800
Jun 17, 2024 39.44 40.05 39.40 39.84 39.83 13,100
Jun 14, 2024 0.01 Dividend
Jun 14, 2024 39.60 39.80 39.38 39.57 39.56 12,400
Jun 13, 2024 40.19 40.19 39.55 39.83 39.81 19,100
Jun 12, 2024 40.37 40.56 40.10 40.15 40.13 21,500
Jun 11, 2024 39.51 39.61 39.17 39.59 39.57 13,300
Jun 10, 2024 39.21 39.97 39.21 39.84 39.82 10,300
Jun 7, 2024 39.75 40.21 39.43 39.43 39.41 15,500
Jun 6, 2024 39.72 40.17 39.72 40.02 40.00 16,400
Jun 5, 2024 39.19 39.78 38.97 39.78 39.76 17,600
Jun 4, 2024 39.09 39.10 38.72 38.89 38.87 20,200
Jun 3, 2024 39.61 39.80 38.96 39.37 39.35 18,100
May 31, 2024 39.73 39.90 38.50 39.23 39.21 22,900
May 30, 2024 39.77 40.00 39.55 39.72 39.70 10,700
May 29, 2024 39.87 40.13 39.73 39.97 39.95 19,100
May 28, 2024 40.10 40.56 40.07 40.44 40.42 97,000
May 24, 2024 39.35 40.00 39.34 39.99 39.97 8,800
May 23, 2024 40.32 40.32 39.05 39.16 39.14 11,900
May 22, 2024 40.06 40.49 39.83 40.06 40.04 24,000
May 21, 2024 40.06 40.22 39.99 40.14 40.12 11,700
May 20, 2024 39.60 40.08 39.51 40.08 40.06 122,300
May 17, 2024 39.36 39.82 39.36 39.66 39.64 15,900
May 16, 2024 39.76 39.98 39.28 39.28 39.26 17,700
May 15, 2024 39.54 39.84 39.35 39.84 39.82 29,300
May 14, 2024 38.51 39.17 38.51 39.04 39.02 20,700
May 13, 2024 38.49 38.73 38.40 38.47 38.45 7,500
May 10, 2024 38.82 38.87 38.25 38.25 38.23 12,200
May 9, 2024 38.79 38.80 38.43 38.57 38.55 23,400
May 8, 2024 38.61 38.83 38.48 38.74 38.72 37,200
May 7, 2024 39.36 39.44 39.06 39.20 39.18 23,300
May 6, 2024 38.87 39.27 38.85 39.10 39.08 25,300
May 3, 2024 38.53 38.81 38.38 38.52 38.50 10,000
May 2, 2024 37.53 38.14 37.15 38.06 38.04 23,100
May 1, 2024 37.05 37.98 36.85 37.21 37.19 33,600
Apr 30, 2024 37.73 37.93 37.17 37.17 37.15 11,800
Apr 29, 2024 38.26 38.43 37.83 38.09 38.07 19,500
Apr 26, 2024 37.65 38.27 37.56 38.27 38.25 13,800
Apr 25, 2024 36.88 37.63 36.82 37.46 37.44 23,500
Apr 24, 2024 38.15 38.26 37.39 37.65 37.63 24,900
Apr 23, 2024 37.03 38.05 37.03 37.93 37.91 20,700
Apr 22, 2024 36.57 37.15 36.32 36.97 36.95 53,700
Apr 19, 2024 36.90 37.26 36.26 36.32 36.30 31,000
Apr 18, 2024 37.25 37.70 36.97 37.11 37.09 25,600
Apr 17, 2024 37.86 37.91 36.94 37.15 37.13 75,000
Apr 16, 2024 37.42 37.72 37.05 37.54 37.52 198,200
Apr 15, 2024 39.21 39.21 37.54 37.63 37.61 70,500
Apr 12, 2024 39.92 39.92 38.92 39.02 39.00 34,800
Apr 11, 2024 40.17 40.35 39.60 40.29 40.27 24,500
Apr 10, 2024 39.94 40.36 39.59 40.05 40.03 48,800
Apr 9, 2024 41.03 41.03 40.24 40.53 40.51 53,300
Apr 8, 2024 40.60 40.79 40.47 40.77 40.75 40,800
Apr 5, 2024 39.89 40.43 39.75 40.15 40.13 28,800
Apr 4, 2024 41.03 41.09 40.00 40.02 40.00 79,800
Apr 3, 2024 40.14 40.62 40.14 40.55 40.53 64,300
Apr 2, 2024 40.18 40.36 39.86 40.30 40.28 49,500
Apr 1, 2024 41.54 41.59 40.91 40.94 40.92 52,900
Mar 28, 2024 41.40 41.80 41.40 41.52 41.50 38,700
Mar 27, 2024 41.89 41.89 40.84 41.36 41.34 45,000
Mar 26, 2024 42.07 42.13 41.38 41.39 41.37 36,400
Mar 25, 2024 41.46 42.11 41.46 41.85 41.83 153,400
Mar 22, 2024 41.78 41.78 41.18 41.37 41.35 64,800
Mar 21, 2024 41.86 42.40 41.68 41.83 41.81 105,100
Mar 20, 2024 40.07 41.40 40.07 41.35 41.33 69,700
Mar 19, 2024 39.59 40.15 39.31 40.05 40.03 109,600
Mar 18, 2024 40.20 40.34 39.75 40.24 40.22 38,800
Mar 15, 2024 39.64 40.06 39.52 39.85 39.83 38,000
Mar 14, 2024 40.78 40.78 39.58 39.87 39.85 29,500
Mar 13, 2024 40.69 41.35 40.69 40.94 40.92 54,900
Mar 12, 2024 40.45 40.86 39.85 40.75 40.73 46,000
Mar 11, 2024 40.67 41.05 40.32 40.51 40.49 71,200
Mar 8, 2024 40.44 41.39 40.22 40.37 40.35 48,400
Mar 7, 2024 40.15 40.22 39.83 40.15 40.13 25,600
Mar 6, 2024 39.23 39.90 39.07 39.74 39.72 33,400
Mar 5, 2024 39.28 39.32 38.53 38.64 38.62 30,900
Mar 4, 2024 39.85 40.05 39.52 39.75 39.73 35,800
Mar 1, 2024 39.36 39.70 38.92 39.68 39.66 42,100
Feb 29, 2024 39.49 39.51 38.81 39.24 39.22 54,300
Feb 28, 2024 39.20 39.38 38.94 39.06 39.04 87,600
Feb 27, 2024 39.00 39.26 38.81 39.19 39.17 97,700
Feb 26, 2024 37.54 38.60 37.54 38.53 38.51 66,100
Feb 23, 2024 37.40 37.58 37.04 37.30 37.28 68,300
Feb 22, 2024 37.52 37.56 37.16 37.44 37.42 66,500
Feb 21, 2024 36.94 37.19 36.76 36.98 36.96 127,400
Feb 20, 2024 38.24 38.24 37.36 37.81 37.79 29,100
Feb 16, 2024 38.74 39.11 38.31 38.55 38.53 35,400
Feb 15, 2024 38.38 38.67 38.12 38.63 38.61 52,900
Feb 14, 2024 37.28 37.81 37.23 37.80 37.78 64,800
Feb 13, 2024 36.22 36.92 36.05 36.31 36.29 271,300
Feb 12, 2024 37.02 38.20 37.02 37.73 37.71 139,500
Feb 9, 2024 36.73 37.11 36.57 37.03 37.01 36,300
Feb 8, 2024 35.68 36.71 35.68 36.52 36.50 63,400
Feb 7, 2024 35.04 35.50 34.86 35.31 35.30 63,700
Feb 6, 2024 34.44 34.74 34.36 34.71 34.70 39,900
Feb 5, 2024 34.89 34.89 33.89 34.21 34.20 39,000
Feb 2, 2024 34.27 35.10 34.25 35.07 35.06 73,000
Feb 1, 2024 34.48 34.58 33.86 34.52 34.51 50,200
Jan 31, 2024 34.44 35.02 33.96 34.05 34.04 97,100
Jan 30, 2024 35.40 35.40 34.69 34.74 34.73 52,400
Jan 29, 2024 34.81 35.59 34.81 35.58 35.57 75,300
Jan 26, 2024 34.64 35.04 34.59 34.65 34.64 61,400
Jan 25, 2024 34.75 34.81 34.39 34.55 34.54 152,400
Jan 24, 2024 35.33 35.35 34.39 34.41 34.40 87,400
Jan 23, 2024 35.12 35.29 34.85 34.96 34.95 32,000
Jan 22, 2024 34.65 35.37 34.60 34.88 34.87 46,700
Jan 19, 2024 34.24 34.37 33.76 34.35 34.34 81,200
Jan 18, 2024 34.66 34.66 33.86 34.16 34.15 30,800
Jan 17, 2024 34.14 34.33 33.87 34.33 34.32 22,400
Jan 16, 2024 34.87 35.03 34.49 34.79 34.78 50,900
Jan 12, 2024 35.73 35.92 35.19 35.24 35.23 20,400
Jan 11, 2024 36.11 36.17 35.28 35.72 35.71 22,300
Jan 10, 2024 35.85 36.11 35.48 35.91 35.90 29,600
Jan 9, 2024 35.72 36.09 35.62 35.83 35.82 18,400
Jan 8, 2024 35.22 36.04 35.22 36.00 35.99 30,000
Jan 5, 2024 34.85 35.41 34.76 35.08 35.07 18,000
Jan 4, 2024 35.05 35.47 34.86 35.12 35.11 43,600
Jan 3, 2024 35.48 35.60 35.17 35.20 35.19 294,200
Jan 2, 2024 37.18 37.18 36.05 36.20 36.18 37,800
Dec 29, 2023 38.35 38.50 37.58 37.71 37.69 51,800
Dec 28, 2023 38.21 38.57 38.20 38.41 38.39 223,500
Dec 27, 2023 38.03 38.39 38.03 38.37 38.35 43,600
Dec 26, 2023 37.90 38.11 37.75 37.87 37.85 35,500
Dec 22, 2023 37.60 37.93 37.44 37.78 37.76 23,400
Dec 21, 2023 37.29 37.52 37.07 37.51 37.49 51,800
Dec 20, 2023 37.72 37.94 36.75 36.77 36.75 48,800
Dec 19, 2023 37.27 37.97 37.27 37.83 37.81 42,300
Dec 18, 2023 36.48 37.03 36.48 36.88 36.86 37,400
Dec 15, 2023 36.95 37.17 36.48 36.71 36.69 29,700
Dec 14, 2023 36.62 37.12 36.45 36.94 36.92 37,200
Dec 13, 2023 35.08 36.13 34.86 36.13 36.11 26,100
Dec 12, 2023 34.94 35.10 34.64 34.99 34.98 22,200
Dec 11, 2023 35.02 35.19 34.88 34.97 34.96 40,700
Dec 8, 2023 34.39 35.07 34.32 35.00 34.99 17,200
Dec 7, 2023 34.20 34.60 33.91 34.54 34.53 26,300
Dec 6, 2023 34.74 34.95 34.07 34.10 34.09 24,400
Dec 5, 2023 34.47 34.74 34.36 34.47 34.46 12,000
Dec 4, 2023 34.77 35.00 34.49 34.69 34.68 31,300
Dec 1, 2023 33.68 34.98 33.59 34.97 34.96 36,600
Nov 30, 2023 33.99 33.99 33.53 33.75 33.74 8,500
Nov 29, 2023 33.87 34.37 33.87 33.94 33.93 65,600
Nov 28, 2023 33.28 33.79 33.27 33.70 33.69 24,900
Nov 27, 2023 33.10 33.53 33.10 33.33 33.32 13,200
Nov 24, 2023 32.95 33.37 32.95 33.32 33.31 17,800
Nov 22, 2023 33.17 33.25 32.96 33.14 33.13 15,100
Nov 21, 2023 33.25 33.31 32.82 32.85 32.84 13,800
Nov 20, 2023 32.93 33.66 32.93 33.51 33.50 44,000
Nov 17, 2023 32.63 32.93 32.54 32.92 32.91 26,600
Nov 16, 2023 32.79 32.82 32.31 32.57 32.56 21,100
Nov 15, 2023 32.81 33.52 32.79 33.07 33.06 45,400
Nov 14, 2023 32.51 33.02 32.45 32.95 32.94 46,200
Nov 13, 2023 31.48 31.82 31.34 31.75 31.74 24,800
Nov 10, 2023 30.98 31.71 30.98 31.60 31.59 15,700
Nov 9, 2023 31.76 31.76 30.89 30.92 30.91 16,700
Nov 8, 2023 32.01 32.01 31.35 31.37 31.36 15,300
Nov 7, 2023 31.29 32.05 31.27 31.91 31.90 116,400
Nov 6, 2023 31.93 32.00 30.93 31.21 31.20 32,900
Nov 3, 2023 31.14 31.95 31.07 31.81 31.80 22,200
Nov 2, 2023 30.41 30.84 30.41 30.78 30.77 38,700
Nov 1, 2023 29.78 29.78 29.26 29.68 29.67 60,400
Oct 31, 2023 29.48 29.81 29.48 29.76 29.75 18,300
Oct 30, 2023 29.61 29.64 29.23 29.51 29.50 20,500
Oct 27, 2023 29.84 29.92 29.21 29.26 29.25 25,600
Oct 26, 2023 29.81 30.07 29.24 29.54 29.53 355,900
Oct 25, 2023 30.92 30.92 29.93 29.95 29.94 39,200
Oct 24, 2023 30.81 31.56 30.81 31.18 31.17 23,800
Oct 23, 2023 30.11 30.88 29.68 30.49 30.48 35,000
Oct 20, 2023 30.74 30.87 30.19 30.36 30.35 56,800
Oct 19, 2023 31.19 31.40 30.82 30.88 30.87 90,100
Oct 18, 2023 31.57 31.70 31.02 31.08 31.07 142,300

Related Tickers