Renaissance IPO ETF (IPO)

46.92Last Price

-0.02 (-0.03%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	47.22	48.08	46.81	46.92	24,234	46.92
1/30/2025	46.29	47.12	46.29	46.94	140,757	46.94
1/29/2025	45.53	45.78	45.21	45.69	14,691	45.69
1/28/2025	44.13	44.90	43.91	44.83	13,763	44.83
1/27/2025	44.84	45.10	43.20	43.73	45,755	43.73
1/24/2025	47.30	47.34	46.52	46.57	42,084	46.57
1/23/2025	46.77	47.18	46.34	47.12	99,101	47.12
1/22/2025	46.94	47.45	46.94	47.35	19,976	47.35
1/21/2025	46.51	46.65	45.65	46.61	26,993	46.61
1/17/2025	45.85	46.24	45.56	45.97	12,116	45.97
1/16/2025	45.30	45.50	44.82	45.42	9,428	45.42
1/15/2025	44.95	45.28	44.84	44.95	19,165	44.95
1/14/2025	43.98	44.38	43.40	43.92	13,115	43.92
1/13/2025	43.24	43.40	42.78	43.36	17,214	43.36
1/10/2025	44.12	44.21	43.41	44.07	22,053	44.07
1/08/2025	44.87	44.98	44.26	44.75	44,741	44.75
1/07/2025	46.30	46.30	44.86	45.03	12,984	45.03
1/06/2025	46.33	46.56	46.06	46.20	28,819	46.20
1/03/2025	44.82	45.50	44.68	45.49	13,821	45.49
1/02/2025	43.92	44.57	43.62	44.46	12,072	44.46
12/31/2024	44.14	0.00	44.14	43.57	0	43.57
12/30/2024	44.05	44.49	43.77	44.14	30,643	44.14
12/27/2024	45.26	45.26	44.43	44.81	79,314	44.81
12/26/2024	45.08	45.73	45.08	45.50	16,122	45.50
12/24/2024	44.69	45.19	44.69	45.19	2,752	45.19
12/23/2024	44.61	44.61	44.00	44.48	34,490	44.48
12/20/2024	43.26	44.87	43.26	44.54	41,215	44.54
12/19/2024	44.45	44.50	43.41	43.68	167,477	43.68
12/18/2024	46.08	46.08	43.63	43.77	44,661	43.77
12/17/2024	46.35	46.35	45.74	46.02	26,660	46.02
12/16/2024	46.28	46.64	46.12	46.55	31,947	46.55
12/13/2024	46.35	46.41	45.95	46.29	69,570	46.29
12/12/2024	45.98	46.69	45.98	46.29	19,045	46.29
12/11/2024	46.09	46.29	45.77	46.15	29,581	46.15
12/10/2024	46.88	46.88	45.66	45.87	44,000	45.87
12/09/2024	47.29	47.99	46.88	46.91	34,675	46.91
12/06/2024	46.99	47.18	46.77	46.95	23,614	46.95
12/05/2024	46.68	46.77	46.33	46.33	18,432	46.33
12/04/2024	46.20	46.76	46.20	46.59	23,186	46.59
12/03/2024	45.78	46.14	45.72	45.91	26,563	45.91
12/02/2024	46.08	46.14	45.84	45.95	17,674	45.95
11/29/2024	46.38	46.40	46.07	46.07	12,341	46.07
11/27/2024	46.74	46.84	46.07	46.33	20,301	46.33
11/26/2024	47.09	47.09	46.50	46.64	22,811	46.64
11/25/2024	46.76	47.17	46.68	47.00	38,325	47.00
11/22/2024	45.56	46.23	45.56	46.12	35,104	46.12
11/21/2024	45.06	45.72	44.90	45.56	60,433	45.56
11/20/2024	44.71	44.78	44.27	44.65	123,642	44.65
11/19/2024	43.92	44.76	43.87	44.70	108,019	44.70
11/18/2024	44.23	44.60	44.02	44.30	64,734	44.30
11/15/2024	45.01	45.04	43.99	44.31	186,247	44.31
11/14/2024	45.84	45.84	45.17	45.29	14,831	45.29
11/13/2024	47.03	47.43	46.15	46.15	41,143	46.15
11/12/2024	46.65	46.70	45.94	46.29	17,056	46.29
11/11/2024	46.74	46.90	46.40	46.72	16,351	46.72
11/08/2024	46.01	46.41	45.81	46.41	26,082	46.41
11/07/2024	45.84	46.53	45.75	46.31	20,229	46.31
11/06/2024	45.45	46.00	44.97	45.96	30,271	45.96
11/05/2024	44.70	45.15	44.70	45.15	12,307	45.15
11/04/2024	44.59	44.90	44.28	44.33	37,333	44.33
11/01/2024	45.09	45.19	44.51	44.57	20,575	44.57