Skip to main content

Renaissance International IPO ETF (NY: IPOS )

18.07 +0.22 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.33 24.33 24.33 24.33 100 +0.05(+0.21%)
Dec 30, 2019 24.28 24.28 24.28 24.28 470 +0.00(+0.00%)
Dec 27, 2019 24.28 24.28 24.28 24.28 100 +0.16(+0.64%)
Dec 26, 2019 24.12 24.12 24.12 24.12 72 +0.18(+0.73%)
Dec 24, 2019 23.95 23.95 23.95 23.95 100 +0.22(+0.92%)
Dec 23, 2019 23.90 23.90 23.73 23.73 881 -0.19(-0.79%)
Dec 20, 2019 23.92 23.92 23.92 23.92 400 +0.00(+0.00%)
Dec 19, 2019 23.92 23.92 23.92 23.92 54 +0.05(+0.21%)
Dec 18, 2019 23.87 23.87 23.87 23.87 24 -0.07(-0.29%)
Dec 17, 2019 23.94 23.94 23.94 23.94 6 +0.26(+1.10%)
Dec 16, 2019 23.68 23.68 23.68 23.68 42 +0.08(+0.34%)
Dec 13, 2019 23.60 23.60 23.60 23.60 300 -0.04(-0.15%)
Dec 12, 2019 23.64 23.64 23.64 23.64 213 +0.51(+2.20%)
Dec 11, 2019 23.13 23.13 23.13 23.13 1 +0.35(+1.53%)
Dec 10, 2019 23.27 23.27 22.66 22.78 648 -0.51(-2.18%)
Dec 09, 2019 23.28 23.28 23.28 23.28 116 -0.11(-0.45%)
Dec 06, 2019 23.46 23.46 23.37 23.39 800 +0.25(+1.08%)
Dec 05, 2019 23.14 23.14 23.14 23.14 350 +0.01(+0.04%)
Dec 04, 2019 23.13 23.13 23.13 23.13 242 +0.00(+0.00%)
Dec 03, 2019 23.13 23.13 23.13 23.13 9 +0.27(+1.20%)
Dec 02, 2019 23.11 23.11 22.86 22.86 393 -0.22(-0.95%)
Nov 29, 2019 23.07 23.07 23.07 23.07 100 -0.21(-0.90%)
Nov 27, 2019 23.29 23.29 23.29 23.29 100 +0.18(+0.80%)
Nov 26, 2019 23.10 23.10 23.10 23.10 234 +0.10(+0.43%)
Nov 25, 2019 23.00 23.00 23.00 23.00 105 +0.16(+0.72%)
Nov 22, 2019 22.84 22.84 22.84 22.84 0 +0.07(+0.31%)
Nov 21, 2019 22.77 22.77 22.77 22.77 12 +0.03(+0.13%)
Nov 20, 2019 22.73 22.73 22.73 22.73 16 +0.01(+0.04%)
Nov 19, 2019 22.67 22.73 22.67 22.73 753 -0.04(-0.18%)
Nov 18, 2019 22.77 22.77 22.77 22.77 14 -0.04(-0.20%)
Nov 15, 2019 22.81 22.81 22.81 22.81 100 +0.20(+0.86%)
Nov 14, 2019 22.61 22.61 22.61 22.61 5 -0.08(-0.33%)
Nov 13, 2019 22.69 22.69 22.69 22.69 21 +0.07(+0.31%)
Nov 12, 2019 22.62 22.62 22.62 22.62 326 -0.10(-0.44%)
Nov 11, 2019 22.68 22.72 22.68 22.72 232 -0.03(-0.13%)
Nov 08, 2019 22.75 22.89 22.75 22.75 300 -0.21(-0.91%)
Nov 07, 2019 23.07 23.07 22.96 22.96 114 -0.01(-0.04%)
Nov 06, 2019 22.97 22.97 22.97 22.97 26 -0.10(-0.41%)
Nov 05, 2019 23.28 23.35 23.07 23.07 442 -0.07(-0.30%)
Nov 04, 2019 23.05 23.13 23.05 23.13 273 +0.27(+1.20%)
Nov 01, 2019 22.80 22.86 22.80 22.86 200 +0.09(+0.40%)
Oct 31, 2019 22.83 22.84 22.77 22.77 763 -0.08(-0.35%)
Oct 30, 2019 22.85 22.85 22.85 22.85 50 +0.05(+0.22%)
Oct 29, 2019 22.80 22.80 22.80 22.80 100 -0.04(-0.20%)
Oct 28, 2019 22.75 22.84 22.75 22.84 207 +0.20(+0.91%)
Oct 25, 2019 22.44 22.64 22.44 22.64 900 +0.07(+0.31%)
Oct 24, 2019 22.57 22.57 22.57 22.57 0 -0.04(-0.20%)
Oct 23, 2019 22.61 22.61 22.61 22.61 2 -0.04(-0.15%)
Oct 22, 2019 22.79 22.79 22.65 22.65 949 -0.15(-0.64%)
Oct 21, 2019 22.56 22.80 22.56 22.80 753 +0.24(+1.04%)
Oct 18, 2019 22.56 22.56 22.56 22.56 100 +0.12(+0.56%)
Oct 17, 2019 22.43 22.43 22.43 22.43 0 -0.01(-0.02%)
Oct 16, 2019 22.44 22.44 22.44 22.44 100 +0.14(+0.63%)
Oct 15, 2019 22.14 22.30 22.12 22.30 766 +0.18(+0.79%)
Oct 14, 2019 22.12 22.12 22.12 22.12 0 -0.05(-0.21%)
Oct 11, 2019 22.01 22.26 22.01 22.17 400 +0.19(+0.87%)
Oct 10, 2019 21.76 21.98 21.76 21.98 403 +0.21(+0.96%)
Oct 09, 2019 21.77 21.77 21.77 21.77 0 +0.14(+0.64%)
Oct 08, 2019 21.63 21.63 21.63 21.63 64 -0.11(-0.50%)
Oct 07, 2019 21.74 21.74 21.74 21.74 2 -0.03(-0.16%)
Oct 04, 2019 21.77 21.77 21.77 21.77 0 +0.18(+0.85%)
Oct 03, 2019 21.59 21.59 21.59 21.59 69 +0.47(+2.22%)
Oct 02, 2019 21.41 21.41 21.12 21.12 507 -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.