Renaissance IPO ETF (IPO) Historical Stock Data
37.54 ↓0.12 (-0.31%)
As of April 25, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, IPO is down -0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 38.15 | 37.65 | ↓$0.50 (-1.31%) | 37.39 | 38.25 | 24.11K |
| 2024-04-23 | 37.03 | 37.93 | ↑$0.90 (2.43%) | 37.03 | 38.05 | 20.74K |
| 2024-04-22 | 36.57 | 36.97 | ↑$0.40 (1.09%) | 36.32 | 37.15 | 53.71K |
| 2024-04-19 | 36.90 | 36.32 | ↓$0.58 (-1.57%) | 36.26 | 37.26 | 30.98K |
| 2024-04-18 | 37.25 | 37.11 | ↓$0.14 (-0.36%) | 37.01 | 37.69 | 25.61K |
| 2024-04-17 | 37.86 | 37.15 | ↓$0.71 (-1.88%) | 36.94 | 37.91 | 75.01K |
| 2024-04-16 | 37.42 | 37.54 | ↑$0.12 (0.32%) | 37.05 | 37.72 | 198.16K |
| 2024-04-15 | 39.21 | 37.63 | ↓$1.58 (-4.03%) | 37.54 | 39.21 | 69.97K |
| 2024-04-12 | 39.92 | 39.02 | ↓$0.90 (-2.25%) | 38.92 | 39.92 | 34.92K |
| 2024-04-11 | 40.17 | 40.29 | ↑$0.12 (0.30%) | 39.60 | 40.35 | 24.48K |
| 2024-04-10 | 39.94 | 40.05 | ↑$0.11 (0.28%) | 39.59 | 40.36 | 48.74K |
| 2024-04-09 | 41.03 | 40.53 | ↓$0.50 (-1.22%) | 40.24 | 41.03 | 53.20K |
| 2024-04-08 | 40.60 | 40.77 | ↑$0.17 (0.42%) | 40.47 | 40.79 | 40.70K |
| 2024-04-05 | 39.89 | 40.15 | ↑$0.26 (0.65%) | 39.75 | 40.42 | 28.80K |
| 2024-04-04 | 41.03 | 40.02 | ↓$1.01 (-2.46%) | 40.00 | 41.09 | 79.79K |
| 2024-04-03 | 40.14 | 40.55 | ↑$0.41 (1.02%) | 40.14 | 40.62 | 64.29K |
| 2024-04-02 | 40.18 | 40.30 | ↑$0.12 (0.30%) | 39.91 | 40.36 | 49.48K |
| 2024-04-01 | 41.54 | 40.94 | ↓$0.60 (-1.44%) | 40.91 | 41.59 | 52.78K |
| 2024-03-28 | 41.40 | 41.52 | ↑$0.12 (0.29%) | 41.40 | 41.80 | 38.69K |
| 2024-03-27 | 41.89 | 41.36 | ↓$0.54 (-1.28%) | 40.84 | 41.89 | 44.97K |
| 2024-03-26 | 42.07 | 41.39 | ↓$0.68 (-1.62%) | 41.38 | 42.13 | 36.43K |
| 2024-03-25 | 41.46 | 41.85 | ↑$0.39 (0.94%) | 41.46 | 42.11 | 152.82K |
| 2024-03-22 | 41.78 | 41.37 | ↓$0.41 (-0.98%) | 41.18 | 41.78 | 64.77K |
| 2024-03-21 | 41.86 | 41.83 | ↓$0.03 (-0.07%) | 41.68 | 42.40 | 104.82K |
| 2024-03-20 | 40.07 | 41.35 | ↑$1.28 (3.19%) | 40.07 | 41.40 | 69.24K |
| 2024-03-19 | 39.59 | 40.05 | ↑$0.46 (1.16%) | 39.31 | 40.15 | 109.63K |
| 2024-03-18 | 40.20 | 40.24 | ↑$0.04 (0.10%) | 39.75 | 40.32 | 38.82K |
| 2024-03-15 | 39.64 | 39.85 | ↑$0.21 (0.53%) | 39.52 | 39.99 | 38.05K |
| 2024-03-14 | 40.78 | 39.87 | ↓$0.91 (-2.23%) | 39.58 | 40.78 | 29.49K |
| 2024-03-13 | 40.69 | 40.94 | ↑$0.25 (0.61%) | 40.69 | 41.35 | 54.92K |
Create an account or log in to view more rows.
$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
$IPO good support.....
$IPO Time to buy here