Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.38 20.38 20.38 20.38 112 +0.00(+0.00%)
Apr 29, 2015 20.65 20.65 20.38 20.38 221 -0.27(-1.31%)
Apr 28, 2015 20.65 20.65 20.65 20.65 547 -0.12(-0.57%)
Apr 27, 2015 20.94 20.94 20.75 20.76 453 +0.18(+0.88%)
Apr 24, 2015 20.56 20.59 20.35 20.58 442 +0.03(+0.13%)
Apr 23, 2015 20.38 20.56 20.38 20.56 398 +0.24(+1.20%)
Apr 22, 2015 20.31 20.31 20.31 20.31 112 -0.01(-0.04%)
Apr 21, 2015 20.30 20.33 20.30 20.32 996 +0.07(+0.36%)
Apr 20, 2015 20.25 20.25 20.25 20.25 110 -0.05(-0.27%)
Apr 17, 2015 20.28 20.30 20.28 20.30 221 -0.22(-1.06%)
Apr 16, 2015 20.52 20.52 20.52 20.52 110 +0.12(+0.58%)
Apr 15, 2015 20.33 20.40 20.15 20.40 2,213 +0.07(+0.36%)
Apr 14, 2015 20.30 20.35 20.30 20.33 973 -0.02(-0.09%)
Apr 13, 2015 19.74 20.43 19.67 20.35 2,475 +0.22(+1.08%)
Apr 09, 2015 19.53 20.13 20.13 20.13 2,324 +0.04(+0.18%)
Apr 08, 2015 19.50 20.09 19.46 20.09 1,093 +0.22(+1.09%)
Apr 07, 2015 19.75 19.88 19.75 19.88 363 +0.54(+2.80%)
Apr 01, 2015 19.33 19.34 19.33 19.34 132 +0.02(+0.09%)
Mar 30, 2015 19.32 19.32 19.32 19.32 110 +0.11(+0.56%)
Mar 27, 2015 19.21 19.21 19.21 19.21 110 +0.03(+0.14%)
Mar 26, 2015 19.18 19.18 19.18 19.18 333 -0.00(-0.01%)
Mar 25, 2015 19.18 19.18 19.18 19.18 111 +0.20(+1.06%)
Mar 20, 2015 18.98 18.98 18.98 18.98 221 +0.23(+1.25%)
Mar 19, 2015 18.75 18.75 18.75 18.75 147 +0.01(+0.05%)
Mar 17, 2015 18.74 18.74 18.74 18.74 110 +0.06(+0.34%)
Mar 16, 2015 18.68 18.68 18.68 18.68 136 +0.05(+0.24%)
Mar 13, 2015 18.63 18.63 18.63 18.63 131 +0.05(+0.24%)
Mar 11, 2015 18.54 18.59 18.54 18.59 27 +0.23(+1.23%)
Mar 10, 2015 18.79 18.79 18.36 18.36 553 -0.62(-3.28%)
Mar 09, 2015 18.98 18.98 18.98 18.98 179 -0.03(-0.14%)
Mar 06, 2015 19.01 19.01 19.01 19.01 149 -0.15(-0.80%)
Mar 05, 2015 19.16 19.16 19.16 19.16 135 +0.05(+0.28%)
Mar 04, 2015 19.06 19.11 19.02 19.11 996 -0.12(-0.61%)
Mar 03, 2015 19.23 19.23 19.23 19.23 135 -0.07(-0.34%)
Mar 02, 2015 19.23 19.36 19.22 19.29 1,106 -0.04(-0.22%)
Feb 27, 2015 19.34 19.34 19.34 19.34 110 +0.17(+0.89%)
Feb 26, 2015 19.16 19.16 19.16 19.16 339 +0.06(+0.33%)
Feb 25, 2015 19.10 19.10 19.10 19.10 237 +0.14(+0.73%)
Feb 20, 2015 18.96 18.96 18.96 18.96 221 +0.04(+0.23%)
Feb 19, 2015 18.93 18.93 18.92 18.92 409 +0.16(+0.83%)
Feb 18, 2015 18.76 18.76 18.76 18.76 199 +0.12(+0.66%)
Feb 13, 2015 18.46 18.64 18.64 18.64 664 +0.43(+2.38%)
Feb 10, 2015 18.21 18.21 18.21 18.21 110 +0.05(+0.25%)
Feb 09, 2015 18.16 18.16 18.16 18.16 129 -0.14(-0.74%)
Feb 06, 2015 18.30 18.30 18.30 18.30 129 -0.08(-0.42%)
Feb 05, 2015 18.37 18.37 18.37 18.37 136 +0.10(+0.57%)
Feb 04, 2015 18.27 18.27 18.27 18.27 140 +0.20(+1.10%)
Feb 03, 2015 18.07 18.07 18.07 18.07 276 +0.06(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.