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
2023-12-29 38.35 38.50 37.58 37.71 0.1M
2023-12-28 38.21 38.57 38.20 38.41 0.2M
2023-12-27 38.03 38.39 38.03 38.37 0.0M
2023-12-26 37.90 38.11 37.75 37.87 0.0M
2023-12-22 37.60 37.93 37.44 37.78 0.0M
2023-12-21 37.29 37.52 37.07 37.51 0.1M
2023-12-20 37.72 37.94 36.75 36.77 0.0M
2023-12-19 37.27 37.97 37.27 37.83 0.0M
2023-12-18 36.48 37.03 36.48 36.88 0.0M
2023-12-15 36.95 37.17 36.48 36.71 0.0M
2023-12-14 36.62 37.12 36.45 36.94 0.0M
2023-12-13 35.08 36.13 34.86 36.13 0.0M
2023-12-12 34.94 35.10 34.64 34.99 0.0M
2023-12-11 35.02 35.19 34.88 34.97 0.0M
2023-12-08 34.39 35.07 34.32 35.00 0.0M
2023-12-07 34.20 34.60 33.91 34.54 0.0M
2023-12-06 34.74 34.95 34.07 34.10 0.0M
2023-12-05 34.47 34.74 34.36 34.47 0.0M
2023-12-04 34.77 35.00 34.49 34.69 0.0M
2023-12-01 33.68 34.98 33.59 34.97 0.0M
2023-11-30 33.99 33.99 33.54 33.75 0.0M
2023-11-29 33.87 34.37 33.87 33.94 0.1M
2023-11-28 33.28 33.79 33.27 33.70 0.0M
2023-11-27 33.10 33.53 33.10 33.33 0.0M
2023-11-24 32.95 33.37 32.95 33.32 0.0M
2023-11-22 33.17 33.25 32.96 33.14 0.0M
2023-11-21 33.25 33.31 32.82 32.85 0.0M
2023-11-20 32.93 33.66 32.93 33.51 0.0M
2023-11-17 32.63 32.93 32.54 32.92 0.0M
2023-11-16 32.79 32.82 32.31 32.57 0.0M
2023-11-15 32.81 33.52 32.79 33.07 0.0M
2023-11-14 32.51 33.02 32.45 32.95 0.0M
2023-11-13 31.48 31.82 31.34 31.75 0.0M
2023-11-10 30.98 31.71 30.98 31.60 0.0M
2023-11-09 31.76 31.76 30.89 30.92 0.0M
2023-11-08 32.01 32.01 31.35 31.37 0.0M
2023-11-07 31.29 32.05 31.27 31.91 0.1M
2023-11-06 31.93 32.00 30.93 31.21 0.0M
2023-11-03 31.14 31.95 31.07 31.81 0.0M
2023-11-02 30.41 30.84 30.41 30.78 0.0M
2023-11-01 29.78 29.78 29.26 29.68 0.1M
2023-10-31 29.48 29.81 29.48 29.76 0.0M
2023-10-30 29.61 29.64 29.23 29.51 0.0M
2023-10-27 29.84 29.92 29.21 29.26 0.0M
2023-10-26 29.81 30.07 29.24 29.54 0.4M
2023-10-25 30.92 30.92 29.93 29.95 0.0M
2023-10-24 30.81 31.56 30.81 31.18 0.0M
2023-10-23 30.11 30.88 29.68 30.49 0.0M
2023-10-20 30.74 30.87 30.19 30.36 0.1M
2023-10-19 31.19 31.40 30.82 30.88 0.1M
2023-10-18 31.57 31.70 31.02 31.08 0.1M
2023-10-17 31.07 32.03 31.07 31.87 0.1M
2023-10-16 31.08 31.56 30.82 31.43 0.2M
2023-10-13 31.66 31.66 30.87 30.92 0.1M
2023-10-12 32.17 32.18 31.35 31.58 0.1M
2023-10-11 32.40 32.58 31.86 32.12 0.3M
2023-10-10 31.80 32.54 31.80 32.17 0.1M
2023-10-09 30.94 31.70 30.94 31.61 0.0M
2023-10-06 30.23 31.48 30.23 31.43 0.0M
2023-10-05 30.90 30.95 30.33 30.67 0.0M
2023-10-04 30.83 31.19 30.61 31.16 0.0M
2023-10-03 31.36 31.46 30.47 30.60 0.1M
2023-10-02 31.86 32.17 31.66 31.79 0.0M
2023-09-29 32.15 32.50 31.88 31.97 0.1M
2023-09-28 31.12 31.91 31.07 31.67 0.1M
2023-09-27 30.84 31.34 30.68 31.17 0.1M
2023-09-26 30.71 31.11 30.62 30.66 0.1M
2023-09-25 30.51 30.99 30.51 30.98 0.0M
2023-09-22 31.26 31.26 30.82 30.83 0.0M
2023-09-21 31.32 31.32 30.96 30.98 0.1M
2023-09-20 32.47 32.60 31.85 31.88 0.0M
2023-09-19 32.67 32.76 32.07 32.32 0.0M
2023-09-18 32.86 33.15 32.78 32.84 0.0M
2023-09-15 33.07 33.07 32.76 32.94 0.0M
2023-09-14 33.35 33.43 32.93 33.26 0.0M
2023-09-13 33.43 33.43 32.99 33.10 0.0M
2023-09-12 33.51 34.07 33.38 33.49 0.1M
2023-09-11 33.07 33.81 33.07 33.72 0.1M
2023-09-08 33.04 33.28 32.87 33.07 0.0M
2023-09-07 32.55 32.99 32.25 32.91 0.2M
2023-09-06 32.97 33.31 32.78 32.98 0.0M
2023-09-05 33.04 33.18 32.91 33.08 0.0M
2023-09-01 33.05 33.28 32.86 33.02 0.0M
2023-08-31 32.78 32.98 32.49 32.69 0.0M
2023-08-30 32.32 32.80 32.31 32.76 0.1M
2023-08-29 31.35 32.54 31.31 32.47 0.2M
2023-08-28 31.48 31.48 31.19 31.29 0.0M
2023-08-25 30.86 31.30 30.64 31.15 0.1M
2023-08-24 31.98 31.98 30.81 30.89 0.1M
2023-08-23 31.13 31.77 31.13 31.65 0.0M
2023-08-22 31.40 31.48 31.12 31.24 0.0M
2023-08-21 31.08 31.26 30.90 31.18 0.0M
2023-08-18 30.50 31.03 30.36 30.93 0.0M
2023-08-17 31.99 31.99 30.98 31.05 0.1M
2023-08-16 31.90 32.20 31.78 31.79 0.0M
2023-08-15 32.42 32.42 31.93 32.08 0.0M
2023-08-14 32.16 32.61 31.98 32.61 0.0M
2023-08-11 32.39 32.58 32.30 32.46 0.0M
2023-08-10 33.32 33.58 32.69 32.88 0.0M
2023-08-09 33.70 33.70 32.70 32.80 0.1M
2023-08-08 33.66 33.75 33.15 33.73 0.1M
2023-08-07 34.73 34.73 33.88 34.49 0.1M
2023-08-04 35.19 35.24 34.51 34.53 0.1M
2023-08-03 34.62 35.11 34.62 34.84 0.0M
2023-08-02 35.39 35.48 34.39 34.86 0.6M
2023-08-01 36.17 36.25 35.89 36.19 0.0M
2023-07-31 36.27 36.70 36.17 36.63 0.1M
2023-07-28 35.46 36.08 35.46 36.06 0.1M
2023-07-27 35.88 36.00 34.58 34.68 0.1M
2023-07-26 34.92 35.42 34.90 35.36 0.1M
2023-07-25 35.13 35.42 35.03 35.07 0.1M
2023-07-24 34.97 35.03 34.40 34.87 0.1M
2023-07-21 35.23 35.52 34.74 34.89 0.0M
2023-07-20 35.56 35.58 34.78 34.90 0.1M
2023-07-19 36.04 36.44 35.67 35.91 0.1M
2023-07-18 35.63 35.91 35.46 35.82 0.3M
2023-07-17 34.86 35.74 34.86 35.62 0.1M
2023-07-14 35.53 35.61 34.83 34.96 0.1M
2023-07-13 34.69 35.58 34.69 35.50 0.2M
2023-07-12 34.72 34.72 34.04 34.46 0.3M
2023-07-11 33.36 34.27 33.25 34.18 0.1M
2023-07-10 32.65 33.30 32.39 33.27 0.1M
2023-07-07 32.49 33.13 32.49 32.76 0.1M
2023-07-06 32.50 32.50 31.96 32.39 0.1M
2023-07-05 33.08 33.16 32.76 33.04 0.4M
2023-07-03 33.00 33.28 33.00 33.26 0.1M
2023-06-30 32.77 32.98 32.63 32.71 0.1M
2023-06-29 32.55 32.62 32.10 32.26 0.3M
2023-06-28 32.10 33.00 32.06 32.59 0.1M
2023-06-27 31.29 32.21 31.27 32.12 0.0M
2023-06-26 31.08 31.60 30.91 30.91 0.0M
2023-06-23 30.93 31.30 30.82 31.09 0.0M
2023-06-22 31.28 31.55 31.08 31.44 0.0M
2023-06-21 32.03 32.15 31.28 31.49 0.1M
2023-06-20 32.33 32.58 31.82 32.09 0.0M
2023-06-16 33.01 33.06 32.41 32.58 0.1M
2023-06-15 32.00 32.94 32.00 32.86 0.2M
2023-06-14 32.13 32.31 31.69 32.21 0.1M
2023-06-13 32.03 32.11 31.61 32.11 0.0M
2023-06-12 31.28 31.63 31.28 31.61 0.1M
2023-06-09 31.37 31.76 31.00 31.06 0.4M
2023-06-08 30.70 31.21 30.70 31.16 0.0M
2023-06-07 31.61 32.00 30.73 30.83 0.0M
2023-06-06 30.84 31.57 30.84 31.42 0.0M
2023-06-05 30.69 31.06 30.53 30.97 0.0M
2023-06-02 30.65 31.04 30.57 30.79 0.0M
2023-06-01 29.72 30.48 29.50 30.24 0.0M
2023-05-31 29.17 29.92 29.13 29.92 0.0M
2023-05-30 29.49 29.76 29.35 29.47 0.0M
2023-05-26 28.69 29.33 28.69 29.08 0.1M
2023-05-25 29.11 29.13 28.38 28.64 0.0M
2023-05-24 29.24 29.61 29.09 29.49 0.0M
2023-05-23 29.71 30.38 29.62 29.64 0.0M
2023-05-22 29.53 30.08 29.53 29.92 0.0M
2023-05-19 29.92 29.99 29.39 29.53 0.0M
2023-05-18 29.42 30.00 29.42 29.99 0.2M
2023-05-17 28.93 29.43 28.67 29.35 0.0M
2023-05-16 29.08 29.08 28.84 28.91 0.0M
2023-05-15 28.76 29.39 28.70 29.35 0.0M
2023-05-12 29.36 29.36 28.65 28.75 0.1M
2023-05-11 29.43 29.57 29.26 29.37 0.0M
2023-05-10 29.03 29.40 28.93 29.33 0.3M
2023-05-09 28.77 29.21 28.77 29.07 0.0M
2023-05-08 28.25 28.75 28.25 28.74 0.0M
2023-05-05 27.80 28.09 27.80 28.00 0.0M
2023-05-04 27.36 27.56 27.29 27.45 0.0M
2023-05-03 27.29 27.64 27.17 27.20 0.0M
2023-05-02 27.75 27.75 27.09 27.27 0.0M
2023-05-01 27.71 27.92 27.62 27.84 0.0M
2023-04-28 27.39 27.77 27.19 27.76 0.0M
2023-04-27 27.44 27.62 27.29 27.59 0.0M
2023-04-26 27.47 27.58 27.17 27.26 0.0M
2023-04-25 27.63 27.63 27.07 27.07 0.0M
2023-04-24 28.21 28.23 27.66 27.86 0.0M
2023-04-21 28.13 28.28 27.99 28.24 0.0M
2023-04-20 28.28 28.51 28.13 28.20 0.0M
2023-04-19 28.51 28.77 28.49 28.69 0.0M
2023-04-18 29.01 29.07 28.72 28.87 0.0M
2023-04-17 28.50 28.73 28.45 28.73 0.0M
2023-04-14 28.30 28.46 28.07 28.36 0.0M
2023-04-13 28.23 28.57 28.23 28.42 0.0M
2023-04-12 28.77 28.77 27.95 27.95 0.0M
2023-04-11 28.39 28.56 28.29 28.42 0.0M
2023-04-10 27.77 28.42 27.67 28.42 0.0M
2023-04-06 27.80 28.16 27.61 28.05 0.0M
2023-04-05 28.35 28.35 27.71 28.01 0.0M
2023-04-04 29.06 29.20 28.76 28.89 0.0M
2023-04-03 29.01 29.09 28.69 29.03 0.0M
2023-03-31 28.47 29.27 28.47 29.27 0.0M
2023-03-30 28.42 28.68 28.28 28.41 0.0M
2023-03-29 27.71 28.10 27.71 28.04 0.0M
2023-03-28 27.47 27.62 27.25 27.41 0.0M
2023-03-27 27.76 27.90 27.38 27.48 0.0M
2023-03-24 27.57 27.63 27.26 27.57 0.0M
2023-03-23 27.85 28.23 27.41 27.76 0.0M
2023-03-22 28.30 28.40 27.57 27.57 0.0M
2023-03-21 27.63 28.37 27.63 28.28 0.0M
2023-03-20 27.19 27.37 26.96 27.26 0.0M
2023-03-17 27.40 27.58 27.03 27.30 0.0M
2023-03-16 26.75 27.50 26.75 27.44 0.1M
2023-03-15 26.24 26.76 26.15 26.74 0.1M
2023-03-14 26.99 27.06 26.63 26.79 0.0M
2023-03-13 25.79 26.86 25.58 26.45 0.1M
2023-03-10 26.85 26.90 25.91 26.14 0.1M
2023-03-09 27.97 28.13 26.90 26.96 0.1M
2023-03-08 28.03 28.20 27.77 28.01 0.0M
2023-03-07 28.34 28.55 28.06 28.10 0.0M
2023-03-06 28.78 29.01 28.44 28.46 0.0M
2023-03-03 28.09 28.76 28.09 28.69 0.3M
2023-03-02 27.41 28.03 27.21 27.95 0.0M
2023-03-01 28.23 28.37 27.83 27.94 0.1M
2023-02-28 28.08 28.49 28.08 28.23 0.0M
2023-02-27 28.21 28.26 27.95 28.03 0.0M
2023-02-24 27.86 27.99 27.59 27.81 0.2M
2023-02-23 28.76 28.78 27.93 28.49 0.3M
2023-02-22 28.65 28.91 28.34 28.68 0.0M
2023-02-21 28.93 29.27 28.53 28.53 0.1M
2023-02-17 30.04 30.04 29.26 29.48 0.2M
2023-02-16 30.58 31.25 30.38 30.40 0.0M
2023-02-15 29.85 31.23 29.85 31.23 0.1M
2023-02-14 28.62 29.67 28.52 29.61 0.1M
2023-02-13 28.15 28.84 28.09 28.68 0.0M
2023-02-10 28.43 28.49 27.82 27.98 0.1M
2023-02-09 29.83 29.83 28.90 28.95 0.0M
2023-02-08 29.63 29.95 29.24 29.26 0.0M
2023-02-07 29.29 29.69 28.84 29.69 0.0M
2023-02-06 29.30 29.60 29.15 29.33 0.0M
2023-02-03 29.86 30.82 29.63 29.68 0.2M
2023-02-02 30.34 31.30 30.34 30.94 0.7M
2023-02-01 28.73 29.83 28.41 29.64 0.0M
2023-01-31 27.96 28.65 27.96 28.65 0.0M
2023-01-30 28.41 28.55 27.90 27.91 0.0M
2023-01-27 27.80 29.08 27.77 28.85 0.0M
2023-01-26 27.96 28.14 27.44 27.91 0.1M
2023-01-25 26.71 27.40 26.30 27.34 0.0M
2023-01-24 27.48 27.79 27.19 27.31 0.0M
2023-01-23 27.06 27.80 27.00 27.78 0.1M
2023-01-20 26.20 26.96 26.20 26.92 0.0M
2023-01-19 26.23 26.43 25.84 25.98 0.0M
2023-01-18 27.26 27.48 26.52 26.52 0.0M
2023-01-17 26.83 27.19 26.50 27.07 0.0M
2023-01-13 26.12 26.72 26.12 26.69 0.0M
2023-01-12 26.34 26.53 25.59 26.53 0.1M
2023-01-11 25.70 26.16 25.62 26.15 0.1M
2023-01-10 25.16 25.63 25.11 25.62 0.1M
2023-01-09 24.70 25.50 24.70 25.12 0.0M
2023-01-06 24.20 24.45 23.62 24.34 0.2M
2023-01-05 24.57 24.57 24.12 24.23 0.2M
2023-01-04 24.60 25.10 24.31 24.92 0.0M
2023-01-03 25.19 25.44 24.21 24.32 0.0M