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 (%)
May 29, 2015 20.82 20.82 20.78 20.78 792 -0.07(-0.32%)
May 28, 2015 20.84 20.84 20.84 20.84 110 +0.11(+0.55%)
May 27, 2015 20.73 20.73 20.73 20.73 110 -0.14(-0.68%)
May 26, 2015 21.03 21.03 20.87 20.87 664 -0.56(-2.61%)
May 22, 2015 21.10 21.43 21.43 21.43 664 +0.22(+1.02%)
May 20, 2015 21.19 21.22 21.22 21.22 553 +0.09(+0.43%)
May 19, 2015 21.11 21.13 20.97 21.13 639 -0.10(-0.47%)
May 18, 2015 21.23 21.23 21.22 21.22 354 -0.03(-0.12%)
May 15, 2015 21.25 21.25 21.25 21.25 110 +0.21(+0.98%)
May 14, 2015 21.19 21.19 21.04 21.04 254 -0.04(-0.17%)
May 13, 2015 21.04 21.08 21.04 21.08 498 +0.52(+2.55%)
May 11, 2015 20.56 20.56 20.56 20.56 32 +0.09(+0.44%)
May 08, 2015 20.47 20.47 20.47 20.47 110 +0.29(+1.43%)
May 07, 2015 20.17 20.18 20.17 20.18 277 +0.01(+0.04%)
May 06, 2015 20.33 20.33 18.13 20.17 453 -0.06(-0.31%)
May 05, 2015 20.34 20.34 20.23 20.23 560 -0.30(-1.45%)
May 04, 2015 20.37 20.54 20.37 20.53 585 +0.17(+0.84%)
May 01, 2015 20.36 20.36 20.36 20.36 221 -0.02(-0.09%)
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%)
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.