Quantcast

Renaissance IPO ETF Historical Stock Prices

(ETF)
IPO 
$30.02
*  
0.27
0.89%
Get IPO Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IPO now


Community Rating:
View:    IPO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.05 30.30 29.678 30.02 61,009
04/18/2019 30.3 30.3 29.678 30.02 61,009
04/17/2019 30.92 30.92 30.211 30.29 100,371
04/16/2019 30.91 31 30.6 30.69 60,810
04/15/2019 31.08 31.0805 30.72 30.82 31,896
04/12/2019 31 31.0704 30.8781 31.06 18,586
04/11/2019 30.98 31.03 30.8 30.8474 10,384
04/10/2019 30.74 30.94 30.7 30.89 17,985
04/09/2019 30.76 30.79 30.56 30.68 92,066
04/08/2019 31 31 30.4435 30.76 27,496
04/05/2019 30.96 30.99 30.7853 30.9 21,680
04/04/2019 31.44 31.44 30.4001 30.77 25,079
04/03/2019 31.16 31.47 31.14 31.1967 38,044
04/02/2019 30.92 31.1186 30.7001 31.05 24,194
04/01/2019 30.87 31.34 30.6201 31 47,550
03/29/2019 30.79 30.79 30.38 30.5055 106,937
03/28/2019 30.26 30.4 30.05 30.38 73,054
03/27/2019 30.52 30.74 29.81 30.08 84,329
03/26/2019 30.6 30.7553 30.3 30.45 107,799
03/25/2019 30.37 30.5602 29.76 30.35 75,507
03/22/2019 31.21 31.37 30.2201 30.3435 77,857
03/21/2019 31.01 31.5 30.9001 31.4244 70,557
03/20/2019 31.11 31.17 30.5005 30.9 49,532
03/19/2019 31 31.2 31 31.12 25,005
03/18/2019 30.8 30.95 30.37 30.6069 39,343
03/15/2019 30.56 30.72 30.4801 30.5148 10,275
03/14/2019 30.41 30.6219 30.41 30.545 11,429
03/13/2019 30.36 30.7399 30.25 30.25 28,468
03/12/2019 30.14 30.49 30.14 30.31 11,733
03/11/2019 29.66 30.4199 29.66 30.3 20,331
03/08/2019 29.2 29.4699 28.98 29.34 20,813
03/07/2019 30.15 30.15 29.35 29.633 18,289
03/06/2019 30.53 30.55 29.9301 30.23 83,917
03/05/2019 30.31 30.6787 30.21 30.57 13,669
03/04/2019 30.85 30.89 29.96 30.5 22,713
03/01/2019 30.4778 30.83 30.4778 30.83 15,146
02/28/2019 30.41 30.45 30.0301 30.325 8,214
02/27/2019 30.09 30.66 30.09 30.6463 4,834
02/26/2019 30.02 30.22 29.9901 30.02 7,802
02/25/2019 30.29 30.41 30.0603 30.175 18,497
02/22/2019 29.34 29.97 29.34 29.85 15,127
02/21/2019 29.66 29.66 29.15 29.2202 18,175
02/20/2019 29.26 29.7 29.26 29.7 13,126
02/19/2019 28.84 29.57 28.84 29.382 7,077
02/15/2019 29.05 29.12 28.9018 28.9176 2,913
02/14/2019 28.79 29 28.586 28.8848 5,504
02/13/2019 28.6794 28.85 28.635 28.7798 8,184
02/12/2019 28.27 28.56 28.27 28.485 30,187
02/11/2019 28.0001 28.099 27.9801 28.0219 2,400
02/08/2019 27.35 27.9688 27.35 27.935 3,823
02/07/2019 27.92 27.92 27.3821 27.75 4,226
02/06/2019 28.25 28.25 27.94 28.05 11,637
02/05/2019 27.96 28.18 27.8501 28.1175 24,686
02/04/2019 27.51 27.8999 27.51 27.835 20,882
02/01/2019 27.39 27.5132 27.39 27.5132 5,814
01/31/2019 27.03 27.4868 27.03 27.44 6,013
01/30/2019 26.86 27 26.7039 26.96 7,646
01/29/2019 26.8 26.81 26.66 26.6942 2,442
01/28/2019 26.73 26.795 26.72 26.795 444
01/25/2019 26.7 26.98 26.6806 26.98 10,575
01/24/2019 26.2149 26.3798 26.1901 26.3798 1,526
01/23/2019 26.3 26.3434 25.861 26.01 7,862
01/22/2019 26.33 26.33 25.98 25.98 2,263
01/18/2019 26.24 26.5299 26.2 26.52 4,280
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio