Skip to main content

Renaissance International IPO ETF (NY: IPOS )

17.94 +0.68 (+3.94%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 21.41 21.41 21.41 21.41 301 -0.17(-0.79%)
Sep 30, 2019 21.58 21.58 21.58 21.58 5 +0.04(+0.19%)
Sep 27, 2019 21.59 21.59 21.54 21.54 100 -0.04(-0.16%)
Sep 26, 2019 21.57 21.57 21.57 21.57 21 +0.11(+0.49%)
Sep 25, 2019 21.50 21.57 21.47 21.47 300 -0.18(-0.85%)
Sep 24, 2019 21.65 21.65 21.65 21.65 0 -0.04(-0.19%)
Sep 23, 2019 21.70 21.70 21.70 21.70 2 -0.02(-0.09%)
Sep 20, 2019 21.62 21.72 21.60 21.72 500 +0.07(+0.32%)
Sep 19, 2019 21.64 21.64 21.64 21.64 2 +0.01(+0.04%)
Sep 18, 2019 21.64 21.64 21.64 21.64 21 +0.06(+0.29%)
Sep 17, 2019 21.57 21.57 21.57 21.57 0 +0.11(+0.54%)
Sep 16, 2019 21.46 21.46 21.46 21.46 2 -0.11(-0.53%)
Sep 13, 2019 21.57 21.57 21.57 21.57 0 +0.02(+0.12%)
Sep 12, 2019 21.55 21.55 21.55 21.55 2 +0.19(+0.87%)
Sep 11, 2019 21.36 21.36 21.36 21.36 1 -0.03(-0.13%)
Sep 10, 2019 21.39 21.39 21.39 21.39 105 -0.03(-0.15%)
Sep 09, 2019 21.41 21.43 21.37 21.43 1,001 -0.12(-0.55%)
Sep 06, 2019 21.54 21.54 21.54 21.54 0 +0.04(+0.18%)
Sep 05, 2019 21.50 21.50 21.50 21.50 0 +0.11(+0.54%)
Sep 04, 2019 21.39 21.39 21.39 21.39 1 +0.19(+0.90%)
Sep 03, 2019 21.20 21.20 21.20 21.20 4 -0.11(-0.49%)
Aug 30, 2019 21.30 21.30 21.30 21.30 0 +0.02(+0.12%)
Aug 29, 2019 21.28 21.28 21.28 21.28 0 +0.14(+0.64%)
Aug 28, 2019 21.12 21.14 21.12 21.14 150 -0.02(-0.09%)
Aug 27, 2019 21.16 21.16 21.16 21.16 0 +0.09(+0.42%)
Aug 26, 2019 21.07 21.07 21.07 21.07 0 +0.42(+2.03%)
Aug 23, 2019 20.94 20.94 20.66 20.66 200 -0.29(-1.38%)
Aug 22, 2019 21.09 21.09 20.89 20.95 202 -0.16(-0.78%)
Aug 21, 2019 21.12 21.20 21.11 21.11 601 +0.30(+1.43%)
Aug 20, 2019 20.72 20.83 20.72 20.81 603 +0.08(+0.40%)
Aug 19, 2019 20.73 20.73 20.73 20.73 15 +0.06(+0.29%)
Aug 16, 2019 20.47 20.67 20.47 20.67 100 +0.39(+1.93%)
Aug 15, 2019 20.28 20.28 20.28 20.28 122 +0.10(+0.50%)
Aug 14, 2019 20.59 20.59 20.18 20.18 101 -0.41(-1.98%)
Aug 13, 2019 20.70 20.81 20.59 20.59 425 +0.04(+0.17%)
Aug 12, 2019 20.49 20.55 20.49 20.55 300 -0.27(-1.28%)
Aug 09, 2019 20.62 20.82 20.62 20.82 100 +0.07(+0.35%)
Aug 08, 2019 20.75 20.75 20.75 20.75 201 +0.14(+0.70%)
Aug 07, 2019 20.37 20.60 20.37 20.60 100 +0.23(+1.11%)
Aug 06, 2019 20.38 20.38 20.38 20.38 9 +0.25(+1.22%)
Aug 05, 2019 20.50 20.50 20.11 20.13 266 -0.62(-2.99%)
Aug 02, 2019 20.66 20.75 20.66 20.75 600 -0.07(-0.36%)
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.