STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Renaissance IPO ETF (IPO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.10

+0.58

(+1.51%)

At close: 03:56PM EDT

38.36

-0.74

(-1.89%)

After hours:

04:15PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	38.87	39.27	39.00	39.10	39.10	25,228
May 03, 2024	38.53	38.81	38.38	38.52	38.52	10,000
May 02, 2024	37.53	38.14	37.15	38.06	38.06	23,100
May 01, 2024	37.05	37.98	36.85	37.21	37.21	33,600
Apr 30, 2024	37.73	37.93	37.17	37.17	37.17	11,800
Apr 29, 2024	38.26	38.43	37.83	38.09	38.09	19,500
Apr 26, 2024	37.65	38.27	37.56	38.27	38.27	13,800
Apr 25, 2024	36.88	37.63	36.82	37.46	37.46	23,500
Apr 24, 2024	38.15	38.26	37.39	37.65	37.65	24,900
Apr 23, 2024	37.03	38.05	37.03	37.93	37.93	20,700
Apr 22, 2024	36.57	37.15	36.32	36.97	36.97	53,700
Apr 19, 2024	36.90	37.26	36.26	36.32	36.32	31,000
Apr 18, 2024	37.25	37.70	36.97	37.11	37.11	25,600
Apr 17, 2024	37.86	37.91	36.94	37.15	37.15	75,000
Apr 16, 2024	37.42	37.72	37.05	37.54	37.54	198,200
Apr 15, 2024	39.21	39.21	37.54	37.63	37.63	70,500
Apr 12, 2024	39.92	39.92	38.92	39.02	39.02	34,800
Apr 11, 2024	40.17	40.35	39.60	40.29	40.29	24,500
Apr 10, 2024	39.94	40.36	39.59	40.05	40.05	48,800
Apr 09, 2024	41.03	41.03	40.24	40.53	40.53	53,300
Apr 08, 2024	40.60	40.79	40.47	40.77	40.77	40,800
Apr 05, 2024	39.89	40.43	39.75	40.15	40.15	28,800
Apr 04, 2024	41.03	41.09	40.00	40.02	40.02	79,800
Apr 03, 2024	40.14	40.62	40.14	40.55	40.55	64,300
Apr 02, 2024	40.18	40.36	39.86	40.30	40.30	49,500
Apr 01, 2024	41.54	41.59	40.91	40.94	40.94	52,900
Mar 28, 2024	41.40	41.80	41.40	41.52	41.52	38,700
Mar 27, 2024	41.89	41.89	40.84	41.36	41.36	45,000
Mar 26, 2024	42.07	42.13	41.38	41.39	41.39	36,400
Mar 25, 2024	41.46	42.11	41.46	41.85	41.85	153,400
Mar 22, 2024	41.78	41.78	41.18	41.37	41.37	64,800
Mar 21, 2024	41.86	42.40	41.68	41.83	41.83	105,100
Mar 20, 2024	40.07	41.40	40.07	41.35	41.35	69,700
Mar 19, 2024	39.59	40.15	39.31	40.05	40.05	109,600
Mar 18, 2024	40.20	40.34	39.75	40.24	40.24	38,800
Mar 15, 2024	39.64	40.06	39.52	39.85	39.85	38,000
Mar 14, 2024	40.78	40.78	39.58	39.87	39.87	29,500
Mar 13, 2024	40.69	41.35	40.69	40.94	40.94	54,900
Mar 12, 2024	40.45	40.86	39.85	40.75	40.75	46,000
Mar 11, 2024	40.67	41.05	40.32	40.51	40.51	71,200
Mar 08, 2024	40.44	41.39	40.22	40.37	40.37	48,400
Mar 07, 2024	40.15	40.22	39.83	40.15	40.15	25,600
Mar 06, 2024	39.23	39.90	39.07	39.74	39.74	33,400
Mar 05, 2024	39.28	39.32	38.53	38.64	38.64	30,900
Mar 04, 2024	39.85	40.05	39.52	39.75	39.75	35,800
Mar 01, 2024	39.36	39.70	38.92	39.68	39.68	42,100
Feb 29, 2024	39.49	39.51	38.81	39.24	39.24	54,300
Feb 28, 2024	39.20	39.38	38.94	39.06	39.06	87,600
Feb 27, 2024	39.00	39.26	38.81	39.19	39.19	97,700
Feb 26, 2024	37.54	38.60	37.54	38.53	38.53	66,100
Feb 23, 2024	37.40	37.58	37.04	37.30	37.30	68,300
Feb 22, 2024	37.52	37.56	37.16	37.44	37.44	66,500
Feb 21, 2024	36.94	37.19	36.76	36.98	36.98	127,400
Feb 20, 2024	38.24	38.24	37.36	37.81	37.81	29,100
Feb 16, 2024	38.74	39.11	38.31	38.55	38.55	35,400
Feb 15, 2024	38.38	38.67	38.12	38.63	38.63	52,900
Feb 14, 2024	37.28	37.81	37.23	37.80	37.80	64,800
Feb 13, 2024	36.22	36.92	36.05	36.31	36.31	271,300
Feb 12, 2024	37.02	38.20	37.02	37.73	37.73	139,500
Feb 09, 2024	36.73	37.11	36.57	37.03	37.03	36,300
Feb 08, 2024	35.68	36.71	35.68	36.52	36.52	63,400
Feb 07, 2024	35.04	35.50	34.86	35.31	35.31	63,700
Feb 06, 2024	34.44	34.74	34.36	34.71	34.71	39,900
Feb 05, 2024	34.89	34.89	33.89	34.21	34.21	39,000
Feb 02, 2024	34.27	35.10	34.25	35.07	35.07	73,000
Feb 01, 2024	34.48	34.58	33.86	34.52	34.52	50,200
Jan 31, 2024	34.44	35.02	33.96	34.05	34.05	97,100
Jan 30, 2024	35.40	35.40	34.69	34.74	34.74	52,400
Jan 29, 2024	34.81	35.59	34.81	35.58	35.58	75,300
Jan 26, 2024	34.64	35.04	34.59	34.65	34.65	61,400
Jan 25, 2024	34.75	34.81	34.39	34.55	34.55	152,400
Jan 24, 2024	35.33	35.35	34.39	34.41	34.41	87,400
Jan 23, 2024	35.12	35.29	34.85	34.96	34.96	32,000
Jan 22, 2024	34.65	35.37	34.60	34.88	34.88	46,700
Jan 19, 2024	34.24	34.37	33.76	34.35	34.35	81,200
Jan 18, 2024	34.66	34.66	33.86	34.16	34.16	30,800
Jan 17, 2024	34.14	34.33	33.87	34.33	34.33	22,400
Jan 16, 2024	34.87	35.03	34.49	34.79	34.79	50,900
Jan 12, 2024	35.73	35.92	35.19	35.24	35.24	20,400
Jan 11, 2024	36.11	36.17	35.28	35.72	35.72	22,300
Jan 10, 2024	35.85	36.11	35.48	35.91	35.91	29,600
Jan 09, 2024	35.72	36.09	35.62	35.83	35.83	18,400
Jan 08, 2024	35.22	36.04	35.22	36.00	36.00	30,000
Jan 05, 2024	34.85	35.41	34.76	35.08	35.08	18,000
Jan 04, 2024	35.05	35.47	34.86	35.12	35.12	43,600
Jan 03, 2024	35.48	35.60	35.17	35.20	35.20	294,200
Jan 02, 2024	37.18	37.18	36.05	36.20	36.20	37,800
Dec 29, 2023	38.35	38.50	37.58	37.71	37.71	51,800
Dec 28, 2023	38.21	38.57	38.20	38.41	38.41	223,500
Dec 27, 2023	38.03	38.39	38.03	38.37	38.37	43,600
Dec 26, 2023	37.90	38.11	37.75	37.87	37.87	35,500
Dec 22, 2023	37.60	37.93	37.44	37.78	37.78	23,400
Dec 21, 2023	37.29	37.52	37.07	37.51	37.51	51,800
Dec 20, 2023	37.72	37.94	36.75	36.77	36.77	48,800
Dec 19, 2023	37.27	37.97	37.27	37.83	37.83	42,300
Dec 18, 2023	36.48	37.03	36.48	36.88	36.88	37,400
Dec 15, 2023	36.95	37.17	36.48	36.71	36.71	29,700
Dec 14, 2023	36.62	37.12	36.45	36.94	36.94	37,200
Dec 13, 2023	35.08	36.13	34.86	36.13	36.13	26,100
Dec 12, 2023	34.94	35.10	34.64	34.99	34.99	22,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.56+0.45(+0.58%)

Bitcoin CAD86,532.04-518.00(-0.60%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Renaissance IPO ETF (IPO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.56
+0.45(+0.58%)

Bitcoin CAD
86,532.04
-518.00(-0.60%)