U.S. Markets closed

Renaissance IPO ETF (IPO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.46+0.09 (+0.32%)
At close: 2:10PM EDT
People also watch
FPXIPOSSOCLKWEBCSD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201726.4926.5226.4626.4626.461,800
Sep 21, 201726.4126.4126.3426.3726.373,800
Sep 20, 201726.4826.4826.3226.3426.342,100
Sep 19, 201726.4326.5826.4326.5726.572,500
Sep 18, 201726.4626.4626.3226.4126.418,600
Sep 15, 201726.4026.4026.1026.2026.208,500
Sep 15, 20170.016 Dividend
Sep 14, 201726.2726.3026.1026.3026.285,600
Sep 13, 201726.3626.3626.2026.2326.211,400
Sep 12, 201726.3726.4126.2826.4126.393,700
Sep 11, 201726.3526.3626.3526.3626.34500
Sep 08, 201726.0026.0026.0026.0025.981,900
Sep 07, 201726.1026.2026.1026.2026.18700
Sep 06, 201726.1626.3126.1626.3126.29400
Sep 05, 201726.3126.3126.0026.1226.104,700
Sep 01, 201726.1826.3126.1826.3126.292,400
Aug 31, 201726.1026.1626.1026.1026.081,100
Aug 30, 201725.9026.0025.9026.0025.985,100
Aug 29, 201725.7625.8225.7625.8225.80700
Aug 28, 201725.8025.8325.7225.8325.811,200
Aug 25, 201725.7525.8925.7525.8025.781,100
Aug 24, 201725.7525.9025.7425.7425.721,700
Aug 23, 201725.6525.6525.6525.6525.63400
Aug 22, 201725.5125.5625.5125.5625.54800
Aug 21, 201725.4025.4025.2325.2925.275,100
Aug 18, 201725.2725.4025.2725.4025.38400
Aug 17, 201725.4725.4725.4725.4725.45500
Aug 16, 201725.6525.6525.5525.5625.541,800
Aug 15, 201725.5725.5725.4425.4525.431,000
Aug 14, 201725.6425.6425.5625.6025.584,300
Aug 11, 201725.1125.3624.8225.3625.343,700
Aug 10, 201725.4825.4825.2025.2525.232,400
Aug 09, 201725.5025.6525.5025.6525.632,300
Aug 08, 201725.8125.8125.7125.7125.691,000
Aug 07, 201725.7125.8125.7125.7725.753,100
Aug 04, 201725.6425.6425.6425.6425.62-
Aug 03, 201725.5225.6425.5225.6425.623,500
Aug 02, 201725.8025.8025.4425.5025.482,000
Aug 01, 201725.9725.9725.8625.9625.943,400
Jul 31, 201725.7625.8025.7125.7625.743,400
Jul 28, 201725.8025.8325.8025.8125.792,000
Jul 27, 201726.0426.1125.8225.8425.821,500
Jul 26, 201726.1626.1626.1126.1526.131,200
Jul 25, 201725.7926.1225.7926.1226.104,000
Jul 24, 201725.7025.9325.7025.8725.853,900
Jul 21, 201725.6925.8325.6925.7425.722,500
Jul 20, 201725.9625.9625.8225.8325.811,800
Jul 19, 201725.6725.8525.6725.8225.805,600
Jul 18, 201725.4425.5725.4425.5325.512,600
Jul 17, 201725.6025.6025.5025.5725.557,000
Jul 14, 201725.4925.5725.4525.5325.517,700
Jul 13, 201725.4525.4525.2825.2825.264,100
Jul 12, 201725.2825.3825.2125.3225.307,400
Jul 11, 201724.9125.0624.8925.0625.042,600
Jul 10, 201724.9124.9824.9124.9324.913,000
Jul 07, 201724.5924.9224.5924.9224.904,700
Jul 06, 201724.7124.9024.6624.7124.691,900
Jul 05, 201724.7624.9724.7624.9424.925,700
Jul 03, 201725.0025.0024.8824.8824.86900
Jun 30, 201725.1825.1825.0225.0525.034,100
Jun 29, 201725.3125.3124.8524.9424.929,300
Jun 28, 201725.1425.3125.0125.3125.2913,000
Jun 27, 201725.4125.4125.0025.0024.9816,100
Jun 26, 201725.4225.4225.2025.2525.236,400
Jun 23, 201725.0825.2325.0825.2225.205,600
Jun 22, 201725.1325.2325.1325.2325.21600
Jun 21, 201725.1025.1025.0725.0725.05700
Jun 20, 201725.2925.3625.1125.1125.097,600
Jun 19, 201725.3325.4225.3325.4225.404,400
Jun 16, 201724.9725.0024.8825.0024.982,700
Jun 16, 20170.085 Dividend
Jun 15, 201724.9025.1624.8225.1625.068,000
Jun 14, 201725.5225.5225.2725.2725.173,600
Jun 13, 201725.3325.3925.2125.3325.239,200
Jun 12, 201725.1625.1625.1325.1325.031,700
Jun 09, 201725.8925.9625.3425.4425.343,800
Jun 08, 201725.7325.7725.6925.7725.672,300
Jun 07, 201725.7525.8125.7025.7325.631,400
Jun 06, 201725.7325.8525.7325.8225.723,000
Jun 05, 201725.7925.7925.6625.7525.657,800
Jun 02, 201725.8225.8425.8225.8425.74400
Jun 01, 201725.4725.6725.3725.6725.575,100
May 31, 201725.0025.1725.0025.1725.071,200
May 30, 201725.3725.3725.1025.1125.016,100
May 26, 201725.1525.2525.1525.1925.099,100
May 25, 201724.9825.1624.9825.1525.052,500
May 24, 201724.9825.0724.9425.0724.975,400
May 23, 201724.8424.9024.8424.8624.761,000
May 22, 201724.7424.8424.7424.8424.741,000
May 19, 201724.6324.7224.6224.6424.545,100
May 18, 201724.2824.5424.1524.5424.446,300
May 17, 201724.6824.6824.4624.4724.374,900
May 16, 201725.0525.0524.9425.0224.925,400
May 15, 201725.0025.1124.9625.0424.9410,100
May 12, 201724.5724.7224.5724.6524.553,900
May 11, 201724.7724.7724.4024.6024.504,900
May 10, 201724.8224.9524.7324.9224.828,100
May 09, 201724.8624.8624.7324.7624.662,500
May 08, 201724.8724.8724.5624.6524.555,500
May 05, 201724.3324.5824.3324.5824.484,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...