Renaissance IPO ETF (IPO) Historical Stock Data
39.61 ↓0.93 (-2.29%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IPO is up 0.02% a day on average. There have been 16 days where Renaissance IPO ETF closed green and 14 days where IPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 40.55 | 39.61 | ↓$0.94 (-2.32%) | 39.37 | 40.55 | 33.61K |
| 2024-09-05 | 40.26 | 40.54 | ↑$0.28 (0.70%) | 40.26 | 40.70 | 25.78K |
| 2024-09-04 | 40.24 | 40.37 | ↑$0.13 (0.32%) | 40.11 | 40.74 | 54.15K |
| 2024-09-03 | 41.31 | 40.56 | ↓$0.75 (-1.82%) | 40.47 | 41.47 | 204.58K |
| 2024-08-30 | 41.61 | 41.77 | ↑$0.16 (0.38%) | 41.25 | 41.78 | 40.56K |
| 2024-08-29 | 41.34 | 41.33 | ↓$0.01 (-0.02%) | 41.33 | 41.81 | 89.67K |
| 2024-08-28 | 42.10 | 41.21 | ↓$0.89 (-2.11%) | 40.98 | 42.10 | 42.14K |
| 2024-08-27 | 41.84 | 42.17 | ↑$0.33 (0.79%) | 41.67 | 42.20 | 9.87K |
| 2024-08-26 | 42.22 | 42.22 | ↑$0.00 (0.00%) | 42.15 | 42.52 | 24.93K |
| 2024-08-23 | 41.13 | 42.12 | ↑$0.99 (2.41%) | 41.13 | 42.12 | 21.40K |
| 2024-08-21 | 40.66 | 41.07 | ↑$0.41 (1.01%) | 40.64 | 41.07 | 10.84K |
| 2024-08-20 | 40.88 | 40.50 | ↓$0.38 (-0.93%) | 40.40 | 40.94 | 10.66K |
| 2024-08-19 | 40.33 | 40.89 | ↑$0.56 (1.39%) | 40.20 | 40.89 | 14.34K |
| 2024-08-16 | 39.92 | 40.34 | ↑$0.42 (1.05%) | 39.92 | 40.34 | 18.30K |
| 2024-08-15 | 39.56 | 40.17 | ↑$0.61 (1.54%) | 39.56 | 40.24 | 15.35K |
| 2024-08-14 | 38.97 | 39.05 | ↑$0.08 (0.20%) | 38.95 | 39.21 | 20.21K |
| 2024-08-13 | 38.39 | 38.84 | ↑$0.45 (1.17%) | 38.39 | 38.95 | 9.85K |
| 2024-08-12 | 38.32 | 38.00 | ↓$0.32 (-0.84%) | 37.93 | 38.35 | 21.76K |
| 2024-08-09 | 37.90 | 38.10 | ↑$0.20 (0.53%) | 37.84 | 38.27 | 10.18K |
| 2024-08-08 | 36.88 | 37.88 | ↑$1.00 (2.71%) | 36.73 | 37.98 | 11.82K |
| 2024-08-07 | 37.38 | 36.46 | ↓$0.92 (-2.46%) | 36.46 | 37.49 | 47.53K |
| 2024-08-06 | 36.85 | 36.95 | ↑$0.10 (0.27%) | 36.76 | 37.36 | 38.40K |
| 2024-08-05 | 34.32 | 35.82 | ↑$1.50 (4.37%) | 34.06 | 36.28 | 88.69K |
| 2024-08-02 | 37.38 | 37.03 | ↓$0.35 (-0.94%) | 36.50 | 37.38 | 28.12K |
| 2024-08-01 | 40.01 | 38.53 | ↓$1.48 (-3.70%) | 38.21 | 40.03 | 38.79K |
| 2024-07-31 | 40.26 | 40.24 | ↓$0.02 (-0.05%) | 40.13 | 40.68 | 37.58K |
| 2024-07-30 | 40.14 | 39.53 | ↓$0.61 (-1.52%) | 39.31 | 40.26 | 264.25K |
| 2024-07-29 | 40.57 | 40.09 | ↓$0.48 (-1.18%) | 40.09 | 40.57 | 234.32K |
| 2024-07-26 | 40.58 | 40.45 | ↓$0.13 (-0.32%) | 40.19 | 40.75 | 281.12K |
| 2024-07-25 | 39.88 | 39.83 | ↓$0.05 (-0.13%) | 39.39 | 40.69 | 494.05K |
Create an account or log in to view more rows.
$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
$IPO already bouncing back.
$IPO COME ON!!! Ugh!
$IPO LETS GOOOOOOOO!!!!!!!
$IPO Guys when can we expect that 30% drop?
$IPO when is earnings