Renaissance IPO ETF (IPO)
46.12
+0.56
(+1.23%)
USD |
NYSEARCA |
Nov 22, 16:00
46.09
-0.03
(-0.07%)
After-Hours: 20:00
IPO Price: 46.12 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 45.62 | 46.23 | 45.56 | 46.12 | 34063.00 |
| Nov 21, 2024 | 45.06 | 45.72 | 44.90 | 45.56 | 60433.00 |
| Nov 20, 2024 | 44.70 | 44.78 | 44.27 | 44.65 | 123613.0 |
| Nov 19, 2024 | 43.87 | 44.76 | 43.87 | 44.70 | 108018.0 |
| Nov 18, 2024 | 44.17 | 44.60 | 44.02 | 44.30 | 64734.00 |
| Nov 15, 2024 | 44.94 | 45.04 | 43.99 | 44.31 | 186219.0 |
| Nov 14, 2024 | 45.44 | 45.84 | 45.17 | 45.29 | 14805.00 |
| Nov 13, 2024 | 46.97 | 47.43 | 46.15 | 46.15 | 41143.00 |
| Nov 12, 2024 | 46.51 | 46.70 | 45.94 | 46.29 | 15729.00 |
| Nov 11, 2024 | 46.90 | 46.90 | 46.40 | 46.72 | 16350.00 |
| Nov 08, 2024 | 46.01 | 46.41 | 45.81 | 46.41 | 26077.00 |
| Nov 07, 2024 | 45.84 | 46.53 | 45.75 | 46.31 | 20229.00 |
| Nov 06, 2024 | 45.45 | 46.00 | 44.97 | 45.96 | 30270.00 |
| Nov 05, 2024 | 44.70 | 45.15 | 44.70 | 45.15 | 12302.00 |
| Nov 04, 2024 | 44.59 | 44.90 | 44.28 | 44.33 | 37333.00 |
| Nov 01, 2024 | 45.09 | 45.19 | 44.51 | 44.57 | 20575.00 |
| Oct 31, 2024 | 45.21 | 45.26 | 44.74 | 44.74 | 67078.00 |
| Oct 30, 2024 | 45.24 | 45.54 | 45.24 | 45.37 | 34848.00 |
| Oct 29, 2024 | 45.07 | 45.44 | 45.05 | 45.35 | 6865.00 |
| Oct 28, 2024 | 44.76 | 45.23 | 44.76 | 45.14 | 11899.00 |
| Oct 25, 2024 | 44.68 | 44.86 | 44.42 | 44.42 | 12645.00 |
| Oct 24, 2024 | 44.23 | 44.46 | 44.06 | 44.41 | 75134.00 |
| Oct 23, 2024 | 44.30 | 44.51 | 43.58 | 43.92 | 14984.00 |
| Oct 22, 2024 | 44.28 | 44.61 | 44.26 | 44.61 | 9507.00 |
| Oct 21, 2024 | 44.62 | 44.62 | 44.25 | 44.40 | 8555.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.62
Minimum
Mar 18 2020
76.13
Maximum
Feb 12 2021
42.38
Average
38.56
Median