Renaissance IPO ETF

IPO
🏛️ usa →
49.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.88 49.88 49.16 49.75 0.2M
2025-09-25 49.43 50.18 48.90 49.69 0.4M
2025-09-24 51.40 51.40 50.35 50.39 0.4M
2025-09-23 52.93 52.93 51.38 51.40 0.2M
2025-09-22 52.61 52.77 52.17 52.64 0.2M
2025-09-19 53.77 53.77 52.23 53.16 0.2M
2025-09-18 53.87 54.68 53.61 53.82 0.2M
2025-09-17 53.01 53.67 52.50 53.40 0.2M
2025-09-16 52.71 52.90 52.29 52.83 0.2M
2025-09-15 52.40 52.79 52.33 52.47 0.1M
2025-09-12 53.17 53.17 51.98 52.06 0.2M
2025-09-11 52.82 53.58 52.73 53.14 0.1M
2025-09-10 51.85 52.56 51.69 52.54 0.1M
2025-09-09 51.01 51.32 50.78 51.32 0.2M
2025-09-08 50.65 51.42 50.65 50.93 0.4M
2025-09-05 50.34 50.59 49.30 50.10 0.1M
2025-09-04 48.89 49.78 48.67 49.71 0.1M
2025-09-03 49.07 49.50 48.44 48.72 0.1M
2025-09-02 48.88 49.14 47.98 48.73 0.2M
2025-08-29 50.16 50.26 49.37 49.79 0.2M
2025-08-28 49.54 50.60 49.54 50.35 0.4M
2025-08-27 49.50 49.53 48.84 49.19 0.0M
2025-08-26 48.98 49.37 48.98 49.21 0.0M
2025-08-25 49.43 49.53 48.97 48.98 0.0M
2025-08-22 48.52 50.41 48.45 49.60 0.0M
2025-08-21 48.07 48.80 48.07 48.57 0.0M
2025-08-20 48.25 48.43 47.03 48.37 0.1M
2025-08-19 49.99 50.00 48.69 48.83 0.1M
2025-08-18 50.24 50.51 49.85 50.42 0.1M
2025-08-15 49.78 50.21 49.39 50.21 0.0M
2025-08-14 49.74 50.18 49.50 49.93 0.0M
2025-08-13 50.37 50.67 49.99 50.52 0.1M
2025-08-12 49.58 50.67 49.50 50.64 0.2M
2025-08-11 49.23 49.83 49.00 49.27 0.1M
2025-08-08 49.08 49.32 48.76 49.11 0.1M
2025-08-07 49.38 49.38 48.04 48.85 0.0M
2025-08-06 48.03 49.14 48.03 48.85 0.1M
2025-08-05 47.51 47.93 46.80 46.86 0.0M
2025-08-04 46.54 47.54 46.39 47.52 0.0M
2025-08-01 45.73 46.35 44.94 45.70 0.1M
2025-07-31 46.36 46.63 45.77 46.03 0.1M
2025-07-30 45.98 46.50 45.84 46.15 0.0M
2025-07-29 46.58 46.58 45.32 45.84 0.0M
2025-07-28 46.70 46.89 46.30 46.48 0.0M
2025-07-25 46.10 46.44 46.02 46.38 0.0M
2025-07-24 46.41 46.41 45.86 46.07 0.0M
2025-07-23 46.19 46.50 45.94 46.32 0.0M
2025-07-22 45.76 45.94 44.78 45.91 0.0M
2025-07-21 45.55 46.57 45.55 46.02 0.1M
2025-07-18 45.12 45.30 44.80 45.25 0.0M
2025-07-17 44.79 45.04 44.56 44.90 0.0M
2025-07-16 44.57 44.65 43.73 44.57 0.0M
2025-07-15 44.71 44.71 44.21 44.25 0.0M
2025-07-14 44.34 44.48 43.93 44.13 0.1M
2025-07-11 44.11 44.50 44.11 44.11 0.0M
2025-07-10 45.13 45.13 44.22 44.46 0.0M
2025-07-09 44.84 44.90 44.39 44.85 0.0M
2025-07-08 44.99 45.00 44.41 44.48 0.0M
2025-07-07 45.10 45.18 44.44 44.79 0.0M
2025-07-03 45.03 45.52 45.00 45.47 0.1M
2025-07-02 44.26 45.13 44.26 44.68 0.1M
2025-07-01 44.71 44.89 43.68 44.33 0.0M
2025-06-30 45.10 45.50 44.81 44.94 0.1M
2025-06-27 44.99 45.17 44.40 44.80 0.0M
2025-06-26 44.22 44.94 44.11 44.85 0.0M
2025-06-25 44.52 44.73 43.77 43.77 0.1M
2025-06-24 43.61 44.20 43.61 44.06 0.0M
2025-06-23 43.16 43.57 42.44 43.19 0.0M
2025-06-20 44.33 44.33 43.46 43.47 0.0M
2025-06-18 43.70 44.30 43.70 44.03 0.0M
2025-06-17 43.69 44.10 43.62 43.66 0.0M
2025-06-16 43.60 44.29 43.58 44.03 0.0M
2025-06-13 43.21 43.83 43.00 43.08 0.1M
2025-06-12 43.57 44.03 43.57 44.01 0.1M
2025-06-11 44.00 44.35 43.62 43.95 0.2M
2025-06-10 43.98 43.98 43.46 43.80 0.1M
2025-06-09 43.96 44.22 43.57 44.00 0.3M
2025-06-06 43.67 43.90 43.18 43.74 0.0M
2025-06-05 43.75 43.97 42.96 43.15 0.1M
2025-06-04 43.57 43.86 43.39 43.63 0.0M
2025-06-03 43.41 43.51 43.22 43.45 0.0M
2025-06-02 42.65 43.30 42.24 43.23 0.0M
2025-05-30 42.61 42.72 42.07 42.72 0.0M
2025-05-29 43.73 43.73 42.85 42.97 0.0M
2025-05-28 43.85 43.85 43.18 43.23 0.0M
2025-05-27 43.70 44.07 43.70 43.90 0.0M
2025-05-23 42.00 43.10 42.00 42.98 0.0M
2025-05-22 42.57 43.23 42.57 42.90 0.0M
2025-05-21 43.44 43.74 42.55 42.73 0.0M
2025-05-20 43.53 43.88 43.53 43.74 0.0M
2025-05-19 43.03 43.57 43.03 43.57 0.0M
2025-05-16 43.85 44.09 43.51 44.09 0.0M
2025-05-15 43.38 43.84 43.32 43.67 0.0M
2025-05-14 43.48 43.79 43.11 43.48 0.0M
2025-05-13 42.73 43.64 42.73 43.40 0.0M
2025-05-12 42.28 42.55 41.91 42.48 0.0M
2025-05-09 41.01 41.12 40.67 40.85 0.0M
2025-05-08 40.58 41.23 40.48 40.76 0.0M
2025-05-07 40.10 40.42 39.76 40.42 0.0M
2025-05-06 39.43 40.14 38.98 39.86 0.0M
2025-05-05 39.75 40.31 39.75 39.94 0.0M
2025-05-02 39.61 40.27 39.61 40.07 0.0M
2025-05-01 38.71 39.33 38.71 38.86 0.0M
2025-04-30 37.85 38.39 37.77 38.36 0.0M
2025-04-29 38.69 39.02 38.52 38.84 0.0M
2025-04-28 38.87 38.88 38.34 38.82 0.0M
2025-04-25 38.28 38.80 38.28 38.72 0.0M
2025-04-24 37.46 38.27 37.46 38.27 0.0M
2025-04-23 37.05 37.91 36.78 36.94 0.0M
2025-04-22 35.11 35.84 35.11 35.63 0.0M
2025-04-21 35.54 35.63 34.13 34.57 0.0M
2025-04-17 35.95 36.11 35.69 35.94 0.0M
2025-04-16 35.63 36.10 35.18 35.65 0.0M
2025-04-15 36.17 36.40 36.04 36.25 0.0M
2025-04-14 36.55 36.61 35.65 36.13 0.0M
2025-04-11 35.03 35.71 34.62 35.70 0.0M
2025-04-10 35.55 35.86 34.01 35.11 0.0M
2025-04-09 32.36 36.98 32.25 36.82 0.1M
2025-04-08 34.91 34.98 32.13 32.60 0.1M
2025-04-07 31.63 34.76 31.20 33.28 0.1M
2025-04-04 34.45 34.50 32.46 33.24 0.1M
2025-04-03 36.40 36.59 35.77 35.92 0.0M
2025-04-02 37.14 38.79 37.01 38.54 0.0M
2025-04-01 37.46 37.89 36.97 37.82 0.0M
2025-03-31 36.76 37.60 36.41 37.55 0.0M
2025-03-28 38.28 38.36 37.41 37.67 0.1M
2025-03-27 39.04 39.09 38.59 38.62 0.0M
2025-03-26 40.37 40.48 39.08 39.26 0.0M
2025-03-25 40.75 40.80 40.42 40.55 0.0M
2025-03-24 39.83 40.51 39.79 40.48 0.0M
2025-03-21 38.54 39.10 38.39 39.07 0.0M
2025-03-20 38.89 39.54 38.89 39.09 0.0M
2025-03-19 38.73 39.51 38.73 39.17 0.0M
2025-03-18 39.40 39.40 38.65 38.70 0.0M
2025-03-17 38.94 39.93 38.94 39.64 0.0M
2025-03-14 38.16 38.97 38.16 38.93 0.1M
2025-03-13 38.51 38.51 37.29 37.55 0.0M
2025-03-12 38.92 39.11 38.02 38.56 0.0M
2025-03-11 37.54 38.47 37.47 38.10 0.0M
2025-03-10 38.35 38.48 37.23 37.56 0.0M
2025-03-07 38.96 39.49 37.93 39.33 0.0M
2025-03-06 39.73 39.96 38.93 39.05 0.0M
2025-03-05 40.25 40.64 39.69 40.60 0.0M
2025-03-04 39.99 41.13 39.20 40.40 0.1M
2025-03-03 42.51 42.51 40.37 40.54 0.0M
2025-02-28 41.29 42.13 41.17 42.13 0.0M
2025-02-27 43.24 43.24 41.56 41.58 0.0M
2025-02-26 42.83 43.62 42.83 43.10 0.0M
2025-02-25 43.17 43.17 41.97 42.62 0.0M
2025-02-24 44.14 44.14 42.73 43.48 0.0M
2025-02-21 45.31 45.31 43.90 44.09 0.0M
2025-02-20 45.94 45.94 44.61 45.48 0.0M
2025-02-19 46.91 46.91 46.00 46.26 0.0M
2025-02-18 47.04 47.21 46.77 47.21 0.0M
2025-02-14 46.64 46.70 45.99 46.65 0.0M
2025-02-13 46.07 46.69 46.00 46.69 0.1M
2025-02-12 45.45 46.17 45.38 46.08 0.0M
2025-02-11 46.85 47.19 46.20 46.20 0.0M
2025-02-10 47.45 47.53 47.25 47.49 0.0M
2025-02-07 47.79 47.95 46.87 47.08 0.1M
2025-02-06 48.18 48.23 47.26 47.58 0.0M
2025-02-05 47.50 48.06 47.24 48.06 0.0M
2025-02-04 46.69 47.41 46.63 47.37 0.0M
2025-02-03 45.22 46.70 45.15 46.39 0.0M
2025-01-31 47.22 48.08 46.81 46.92 0.0M
2025-01-30 46.29 47.12 46.29 46.94 0.1M
2025-01-29 45.53 45.78 45.21 45.69 0.0M
2025-01-28 44.13 44.90 43.91 44.83 0.0M
2025-01-27 44.84 45.10 43.20 43.73 0.0M
2025-01-24 47.30 47.34 46.52 46.57 0.0M
2025-01-23 46.77 47.18 46.34 47.12 0.1M
2025-01-22 46.94 47.46 46.94 47.35 0.0M
2025-01-21 46.51 46.65 45.65 46.61 0.0M
2025-01-17 45.85 46.24 45.56 45.97 0.0M
2025-01-16 45.30 45.50 44.82 45.42 0.0M
2025-01-15 44.95 45.28 44.84 44.95 0.0M
2025-01-14 43.98 44.38 43.40 43.92 0.0M
2025-01-13 43.24 43.40 42.78 43.36 0.0M
2025-01-10 44.12 44.21 43.41 44.07 0.0M
2025-01-08 44.87 44.98 44.26 44.75 0.0M
2025-01-07 46.30 46.30 44.86 45.03 0.0M
2025-01-06 46.33 46.56 46.06 46.20 0.0M
2025-01-03 44.82 45.50 44.68 45.49 0.0M
2025-01-02 43.92 44.57 43.62 44.46 0.0M