Renaissance IPO ETF (IPO) Historical Stock Data
44.54 ↑0.86 (1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPO is down -0.29% a day on average. There have been 12 days where Renaissance IPO ETF closed green and 18 days where IPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.26 | 44.54 | ↑$1.28 (2.96%) | 43.26 | 44.87 | 41.21K |
| 2024-12-19 | 44.45 | 43.68 | ↓$0.77 (-1.73%) | 43.41 | 44.50 | 167.48K |
| 2024-12-18 | 46.08 | 43.77 | ↓$2.31 (-5.01%) | 43.63 | 46.08 | 44.66K |
| 2024-12-17 | 46.35 | 46.02 | ↓$0.33 (-0.71%) | 45.74 | 46.35 | 26.66K |
| 2024-12-16 | 46.28 | 46.55 | ↑$0.27 (0.58%) | 46.12 | 46.64 | 31.95K |
| 2024-12-13 | 46.35 | 46.29 | ↓$0.06 (-0.13%) | 45.95 | 46.41 | 69.57K |
| 2024-12-12 | 45.98 | 46.29 | ↑$0.31 (0.67%) | 45.98 | 46.69 | 19.07K |
| 2024-12-11 | 46.09 | 46.15 | ↑$0.06 (0.13%) | 45.78 | 46.29 | 29.58K |
| 2024-12-10 | 46.88 | 45.87 | ↓$1.01 (-2.15%) | 45.66 | 46.88 | 44K |
| 2024-12-09 | 47.29 | 46.91 | ↓$0.38 (-0.80%) | 46.88 | 47.98 | 34.68K |
| 2024-12-06 | 46.99 | 46.95 | ↓$0.05 (-0.10%) | 46.78 | 47.18 | 23.60K |
| 2024-12-05 | 46.68 | 46.33 | ↓$0.35 (-0.75%) | 46.33 | 46.77 | 18.42K |
| 2024-12-04 | 46.20 | 46.59 | ↑$0.39 (0.84%) | 46.20 | 46.76 | 23.19K |
| 2024-12-03 | 45.78 | 45.91 | ↑$0.13 (0.29%) | 45.72 | 46.14 | 26.56K |
| 2024-12-02 | 46.08 | 45.95 | ↓$0.13 (-0.27%) | 45.85 | 46.14 | 17.37K |
| 2024-11-29 | 46.38 | 46.07 | ↓$0.31 (-0.67%) | 46.07 | 46.40 | 12.34K |
| 2024-11-27 | 46.74 | 46.33 | ↓$0.41 (-0.89%) | 46.07 | 46.84 | 20.30K |
| 2024-11-26 | 47.09 | 46.64 | ↓$0.45 (-0.96%) | 46.50 | 47.09 | 22.71K |
| 2024-11-25 | 46.76 | 47.00 | ↑$0.24 (0.51%) | 46.68 | 47.17 | 38.33K |
| 2024-11-22 | 45.56 | 46.12 | ↑$0.56 (1.23%) | 45.56 | 46.23 | 35.10K |
| 2024-11-21 | 45.06 | 45.56 | ↑$0.50 (1.11%) | 44.90 | 45.72 | 60.43K |
| 2024-11-20 | 44.71 | 44.65 | ↓$0.06 (-0.13%) | 44.27 | 44.78 | 123.61K |
| 2024-11-19 | 43.92 | 44.70 | ↑$0.78 (1.79%) | 43.87 | 44.76 | 108.02K |
| 2024-11-18 | 44.23 | 44.30 | ↑$0.07 (0.16%) | 44.02 | 44.60 | 64.73K |
| 2024-11-15 | 45.01 | 44.31 | ↓$0.70 (-1.56%) | 43.99 | 45.04 | 186.22K |
| 2024-11-14 | 45.84 | 45.29 | ↓$0.55 (-1.20%) | 45.17 | 45.84 | 14.83K |
| 2024-11-13 | 47.03 | 46.15 | ↓$0.88 (-1.87%) | 46.15 | 47.43 | 41.14K |
| 2024-11-12 | 46.65 | 46.29 | ↓$0.36 (-0.77%) | 45.94 | 46.70 | 16.05K |
| 2024-11-11 | 46.74 | 46.72 | ↓$0.02 (-0.04%) | 46.45 | 46.90 | 16.35K |
| 2024-11-08 | 46.01 | 46.41 | ↑$0.40 (0.87%) | 45.81 | 46.41 | 26.08K |
Create an account or log in to view more rows.
$IPO still bullish
$IPO Wish I shorted
$IPO back to business
$IPO added
$IPO buy buy buy!!
$IPO id rather have a dip then rip than a gap and crap
$IPO This may be your last opportunity to buy on the cheap??
$IPO just bought a half position.
$IPO Of course
$IPO very nice