Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.71 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.19 24.19 24.19 24.19 100 +0.05(+0.21%)
Dec 30, 2019 24.14 24.14 24.14 24.14 472 +0.00(+0.00%)
Dec 27, 2019 24.14 24.14 24.14 24.14 100 +0.15(+0.64%)
Dec 26, 2019 23.98 23.98 23.98 23.98 72 +0.17(+0.73%)
Dec 24, 2019 23.81 23.81 23.81 23.81 100 +0.22(+0.92%)
Dec 23, 2019 23.76 23.76 23.59 23.59 886 -0.19(-0.79%)
Dec 20, 2019 23.78 23.78 23.78 23.78 402 +0.00(+0.00%)
Dec 19, 2019 23.78 23.78 23.78 23.78 54 +0.05(+0.21%)
Dec 18, 2019 23.73 23.73 23.73 23.73 24 -0.07(-0.29%)
Dec 17, 2019 23.80 23.80 23.80 23.80 6 +0.26(+1.10%)
Dec 16, 2019 23.54 23.54 23.54 23.54 42 +0.08(+0.34%)
Dec 13, 2019 23.46 23.46 23.46 23.46 301 -0.00(-0.02%)
Dec 12, 2019 23.47 23.47 23.47 23.47 214 +0.51(+2.20%)
Dec 11, 2019 22.96 22.96 22.96 22.96 1 +0.35(+1.53%)
Dec 10, 2019 23.10 23.10 22.50 22.61 652 -0.50(-2.18%)
Dec 09, 2019 23.12 23.12 23.12 23.12 116 -0.11(-0.45%)
Dec 06, 2019 23.29 23.29 23.20 23.22 805 +0.25(+1.08%)
Dec 05, 2019 22.98 22.98 22.98 22.98 352 +0.01(+0.04%)
Dec 04, 2019 22.97 22.97 22.97 22.97 243 +0.00(+0.00%)
Dec 03, 2019 22.97 22.97 22.97 22.97 9 +0.27(+1.20%)
Dec 02, 2019 22.95 22.95 22.69 22.69 395 -0.22(-0.95%)
Nov 29, 2019 22.91 22.91 22.91 22.91 100 -0.21(-0.90%)
Nov 27, 2019 23.12 23.12 23.12 23.12 100 +0.18(+0.80%)
Nov 26, 2019 22.94 22.94 22.94 22.94 235 +0.10(+0.43%)
Nov 25, 2019 22.84 22.84 22.84 22.84 105 +0.16(+0.72%)
Nov 22, 2019 22.67 22.67 22.67 22.67 0 +0.07(+0.31%)
Nov 21, 2019 22.60 22.60 22.60 22.60 12 +0.03(+0.13%)
Nov 20, 2019 22.57 22.57 22.57 22.57 16 +0.01(+0.04%)
Nov 19, 2019 22.51 22.56 22.51 22.56 758 -0.04(-0.18%)
Nov 18, 2019 22.60 22.60 22.60 22.60 14 -0.04(-0.20%)
Nov 15, 2019 22.65 22.65 22.65 22.65 100 +0.19(+0.86%)
Nov 14, 2019 22.45 22.45 22.45 22.45 5 -0.07(-0.33%)
Nov 13, 2019 22.53 22.53 22.53 22.53 21 +0.07(+0.31%)
Nov 12, 2019 22.46 22.46 22.46 22.46 328 -0.10(-0.44%)
Nov 11, 2019 22.52 22.56 22.52 22.56 233 -0.03(-0.13%)
Nov 08, 2019 22.59 22.73 22.59 22.59 302 -0.21(-0.91%)
Nov 07, 2019 22.91 22.91 22.80 22.80 114 -0.01(-0.04%)
Nov 06, 2019 22.81 22.81 22.81 22.81 26 -0.09(-0.41%)
Nov 05, 2019 23.11 23.18 22.90 22.90 445 -0.07(-0.30%)
Nov 04, 2019 22.89 22.97 22.89 22.97 274 +0.27(+1.20%)
Nov 01, 2019 22.64 22.70 22.64 22.70 201 +0.09(+0.40%)
Oct 31, 2019 22.67 22.68 22.61 22.61 768 -0.08(-0.35%)
Oct 30, 2019 22.69 22.69 22.69 22.69 50 +0.05(+0.22%)
Oct 29, 2019 22.64 22.64 22.64 22.64 100 -0.04(-0.20%)
Oct 28, 2019 22.59 22.68 22.59 22.68 208 +0.20(+0.91%)
Oct 25, 2019 22.28 22.48 22.28 22.48 906 +0.07(+0.31%)
Oct 24, 2019 22.41 22.41 22.41 22.41 0 -0.04(-0.20%)
Oct 23, 2019 22.45 22.45 22.45 22.45 2 -0.03(-0.16%)
Oct 22, 2019 22.62 22.62 22.49 22.49 955 -0.14(-0.64%)
Oct 21, 2019 22.40 22.63 22.40 22.63 758 +0.23(+1.04%)
Oct 18, 2019 22.40 22.40 22.40 22.40 100 +0.12(+0.56%)
Oct 17, 2019 22.28 22.28 22.28 22.28 0 -0.00(-0.02%)
Oct 16, 2019 22.28 22.28 22.28 22.28 100 +0.14(+0.63%)
Oct 15, 2019 21.98 22.14 21.96 22.14 771 +0.17(+0.79%)
Oct 14, 2019 21.97 21.97 21.97 21.97 0 -0.05(-0.21%)
Oct 11, 2019 21.85 22.10 21.85 22.01 402 +0.19(+0.87%)
Oct 10, 2019 21.61 21.82 21.61 21.82 405 +0.21(+0.96%)
Oct 09, 2019 21.61 21.61 21.61 21.61 0 +0.14(+0.64%)
Oct 08, 2019 21.48 21.48 21.48 21.48 64 -0.11(-0.50%)
Oct 07, 2019 21.59 21.59 21.59 21.59 2 -0.03(-0.16%)
Oct 04, 2019 21.62 21.62 21.62 21.62 0 +0.18(+0.85%)
Oct 03, 2019 21.44 21.44 21.44 21.44 69 +0.47(+2.22%)
Oct 02, 2019 21.26 21.26 20.97 20.97 510 -0.29(-1.35%)
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.