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 (%)
Jan 31, 2020 24.34 24.34 24.34 24.34 100 -0.39(-1.59%)
Jan 30, 2020 24.54 24.74 24.54 24.73 1,114 -0.13(-0.52%)
Jan 29, 2020 24.95 24.95 24.86 24.86 436 +0.18(+0.72%)
Jan 28, 2020 24.68 24.69 24.68 24.68 751 +0.04(+0.16%)
Jan 27, 2020 24.44 24.92 24.44 24.64 1,232 -0.59(-2.32%)
Jan 24, 2020 25.23 25.23 25.23 25.23 502 -0.05(-0.20%)
Jan 23, 2020 25.32 25.46 25.28 25.28 967 +0.05(+0.20%)
Jan 22, 2020 25.29 25.33 25.13 25.23 1,441 -0.07(-0.27%)
Jan 21, 2020 25.30 25.30 25.30 25.30 309 -0.18(-0.72%)
Jan 17, 2020 25.48 25.48 25.48 25.48 100 +0.17(+0.69%)
Jan 16, 2020 25.50 25.50 25.31 25.31 523 +0.03(+0.14%)
Jan 15, 2020 25.28 25.28 25.28 25.28 48 +0.19(+0.75%)
Jan 14, 2020 25.09 25.09 25.09 25.09 7 +0.19(+0.75%)
Jan 13, 2020 24.64 24.90 24.64 24.90 326 +0.30(+1.24%)
Jan 10, 2020 24.60 24.60 24.60 24.60 301 +0.08(+0.32%)
Jan 09, 2020 24.66 24.66 24.52 24.52 480 +0.12(+0.49%)
Jan 08, 2020 24.40 24.40 24.40 24.40 216 +0.05(+0.20%)
Jan 07, 2020 24.06 24.45 24.06 24.35 502 +0.09(+0.39%)
Jan 06, 2020 24.25 24.25 24.25 24.25 143 -0.05(-0.23%)
Jan 03, 2020 24.48 24.48 24.31 24.31 1,508 -0.24(-1.00%)
Jan 02, 2020 24.54 24.55 24.54 24.55 134 +0.36(+1.50%)
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%)
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.