Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.71 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.58 20.58 20.58 20.58 101 +0.25(+1.23%)
Mar 28, 2019 20.33 20.33 20.33 20.33 1 -0.11(-0.55%)
Mar 27, 2019 20.52 20.59 20.44 20.44 527 +0.00(+0.02%)
Mar 26, 2019 20.42 20.44 20.42 20.44 150 +0.08(+0.41%)
Mar 25, 2019 20.26 20.36 20.26 20.36 124 -0.00(-0.01%)
Mar 22, 2019 20.36 20.36 20.36 20.36 101 -0.40(-1.91%)
Mar 21, 2019 20.75 20.75 20.75 20.75 2 -0.23(-1.07%)
Mar 20, 2019 20.98 20.98 20.98 20.98 1 -0.17(-0.79%)
Mar 19, 2019 21.15 21.15 21.15 21.15 1 +0.16(+0.75%)
Mar 18, 2019 20.99 20.99 20.99 20.99 71 +0.16(+0.78%)
Mar 15, 2019 20.83 20.83 20.83 20.83 101 +0.22(+1.05%)
Mar 14, 2019 20.82 20.82 20.61 20.61 305 -0.22(-1.04%)
Mar 13, 2019 21.02 21.02 20.83 20.83 412 +0.01(+0.05%)
Mar 12, 2019 20.82 20.82 20.82 20.82 355 +0.01(+0.03%)
Mar 11, 2019 20.50 20.81 20.49 20.81 204 +0.58(+2.87%)
Mar 08, 2019 20.27 20.27 20.23 20.23 203 -0.03(-0.14%)
Mar 07, 2019 20.59 20.59 20.26 20.26 120 -0.36(-1.73%)
Mar 06, 2019 20.62 20.62 20.62 20.62 7 -0.24(-1.16%)
Mar 05, 2019 20.86 20.86 20.86 20.86 420 +0.12(+0.59%)
Mar 04, 2019 20.83 20.83 20.73 20.73 173 +0.02(+0.12%)
Mar 01, 2019 20.78 20.78 20.71 20.71 203 +0.02(+0.10%)
Feb 28, 2019 20.69 20.69 20.69 20.69 9 +0.01(+0.07%)
Feb 27, 2019 20.77 20.77 20.68 20.68 766 -0.14(-0.66%)
Feb 26, 2019 20.86 20.86 20.81 20.81 109 -0.03(-0.14%)
Feb 25, 2019 20.80 20.84 20.80 20.84 101 +0.19(+0.93%)
Feb 22, 2019 20.65 20.65 20.65 20.65 101 +0.19(+0.91%)
Feb 21, 2019 20.46 20.46 20.46 20.46 1 +0.02(+0.12%)
Feb 20, 2019 20.44 20.44 20.44 20.44 5 +0.09(+0.46%)
Feb 19, 2019 20.38 20.38 20.35 20.35 108 +0.02(+0.10%)
Feb 15, 2019 20.30 20.33 20.20 20.33 304 +0.21(+1.03%)
Feb 14, 2019 20.12 20.12 20.12 20.12 0 +0.01(+0.07%)
Feb 13, 2019 20.10 20.10 20.10 20.10 0 +0.08(+0.42%)
Feb 12, 2019 20.02 20.02 20.02 20.02 0 +0.15(+0.74%)
Feb 11, 2019 19.69 19.87 19.69 19.87 353 +0.29(+1.46%)
Feb 08, 2019 19.59 19.59 19.59 19.59 101 -0.09(-0.45%)
Feb 07, 2019 19.68 19.68 19.68 19.68 0 -0.11(-0.57%)
Feb 06, 2019 19.79 19.79 19.79 19.79 138 -0.13(-0.66%)
Feb 05, 2019 20.09 20.09 19.82 19.92 843 +0.16(+0.80%)
Feb 04, 2019 19.76 19.76 19.76 19.76 157 +0.14(+0.70%)
Feb 01, 2019 19.72 19.72 19.63 19.63 304 -0.02(-0.10%)
Jan 31, 2019 19.79 19.79 19.62 19.65 723 +0.03(+0.18%)
Jan 30, 2019 19.45 19.65 19.45 19.61 204 +0.15(+0.77%)
Jan 29, 2019 19.46 19.46 19.46 19.46 104 +0.05(+0.26%)
Jan 28, 2019 19.60 19.63 19.38 19.41 722 -0.19(-0.98%)
Jan 25, 2019 19.60 19.60 19.60 19.60 0 +0.16(+0.84%)
Jan 24, 2019 19.44 19.44 19.44 19.44 53 +0.14(+0.71%)
Jan 23, 2019 19.30 19.30 19.30 19.30 50 +0.27(+1.40%)
Jan 22, 2019 19.53 19.53 19.03 19.03 615 -0.40(-2.03%)
Jan 18, 2019 19.43 19.43 19.43 19.43 101 +0.31(+1.65%)
Jan 17, 2019 19.12 19.12 19.12 19.12 37 +0.01(+0.05%)
Jan 16, 2019 19.11 19.11 19.11 19.11 7 +0.19(+1.01%)
Jan 15, 2019 18.91 18.91 18.91 18.91 0 +0.01(+0.08%)
Jan 14, 2019 18.94 18.94 18.90 18.90 132 -0.23(-1.18%)
Jan 11, 2019 19.17 19.19 19.12 19.12 406 -0.22(-1.12%)
Jan 10, 2019 19.42 19.42 19.34 19.34 230 +0.04(+0.23%)
Jan 09, 2019 19.28 19.30 19.28 19.30 118 +0.02(+0.13%)
Jan 08, 2019 19.27 19.27 19.27 19.27 0 +0.29(+1.50%)
Jan 07, 2019 18.99 18.99 18.99 18.99 0 +0.14(+0.73%)
Jan 04, 2019 18.85 18.85 18.85 18.85 304 +0.71(+3.90%)
Jan 03, 2019 18.14 18.14 18.14 18.14 1 -0.29(-1.59%)
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.