Renaissance International IPO ETF (NY: IPOS )

13.16 +0.33 (+2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.18 24.18 24.18 24.18 101 -0.39(-1.59%)
Jan 30, 2020 24.37 24.58 24.37 24.57 1,121 -0.13(-0.52%)
Jan 29, 2020 24.79 24.79 24.70 24.70 439 +0.18(+0.73%)
Jan 28, 2020 24.52 24.53 24.52 24.52 756 +0.04(+0.16%)
Jan 27, 2020 24.28 24.76 24.28 24.48 1,240 -0.58(-2.32%)
Jan 24, 2020 25.07 25.07 25.07 25.07 506 -0.05(-0.20%)
Jan 23, 2020 25.15 25.29 25.12 25.12 974 +0.05(+0.20%)
Jan 22, 2020 25.13 25.16 24.97 25.07 1,450 -0.07(-0.27%)
Jan 21, 2020 25.14 25.14 25.14 25.14 311 -0.18(-0.72%)
Jan 17, 2020 25.32 25.32 25.32 25.32 101 +0.17(+0.69%)
Jan 16, 2020 25.34 25.34 25.14 25.14 526 +0.03(+0.14%)
Jan 15, 2020 25.11 25.11 25.11 25.11 48 +0.19(+0.75%)
Jan 14, 2020 24.92 24.92 24.92 24.92 7 +0.19(+0.75%)
Jan 13, 2020 24.48 24.74 24.48 24.74 329 +0.30(+1.24%)
Jan 10, 2020 24.43 24.43 24.43 24.43 303 +0.08(+0.32%)
Jan 09, 2020 24.50 24.50 24.35 24.35 483 +0.12(+0.49%)
Jan 08, 2020 24.24 24.24 24.24 24.24 217 +0.05(+0.20%)
Jan 07, 2020 23.90 24.29 23.90 24.19 506 +0.09(+0.39%)
Jan 06, 2020 24.09 24.09 24.09 24.09 144 -0.05(-0.22%)
Jan 03, 2020 24.32 24.32 24.15 24.15 1,518 -0.24(-1.00%)
Jan 02, 2020 24.38 24.39 24.38 24.39 135 +0.36(+1.50%)
Dec 31, 2019 24.03 24.03 24.03 24.03 101 +0.05(+0.21%)
Dec 30, 2019 23.98 23.98 23.98 23.98 475 +0.00(+0.00%)
Dec 27, 2019 23.98 23.98 23.98 23.98 101 +0.15(+0.64%)
Dec 26, 2019 23.83 23.83 23.83 23.83 72 +0.17(+0.73%)
Dec 24, 2019 23.65 23.65 23.65 23.65 101 +0.22(+0.92%)
Dec 23, 2019 23.60 23.60 23.44 23.44 892 -0.19(-0.79%)
Dec 20, 2019 23.62 23.62 23.62 23.62 405 +0.00(+0.00%)
Dec 19, 2019 23.62 23.62 23.62 23.62 54 +0.05(+0.21%)
Dec 18, 2019 23.57 23.57 23.57 23.57 24 -0.07(-0.29%)
Dec 17, 2019 23.64 23.64 23.64 23.64 6 +0.26(+1.10%)
Dec 16, 2019 23.39 23.39 23.39 23.39 42 +0.08(+0.34%)
Dec 13, 2019 23.31 23.31 23.31 23.31 303 -0.00(-0.02%)
Dec 12, 2019 23.31 23.31 23.31 23.31 215 +0.50(+2.20%)
Dec 11, 2019 22.81 22.81 22.81 22.81 1 +0.34(+1.53%)
Dec 10, 2019 22.95 22.95 22.35 22.47 656 -0.50(-2.18%)
Dec 09, 2019 22.97 22.97 22.97 22.97 117 -0.10(-0.45%)
Dec 06, 2019 23.14 23.14 23.05 23.07 811 +0.25(+1.08%)
Dec 05, 2019 22.82 22.82 22.82 22.82 354 +0.01(+0.04%)
Dec 04, 2019 22.81 22.81 22.81 22.81 245 +0.00(+0.00%)
Dec 03, 2019 22.81 22.81 22.81 22.81 9 +0.27(+1.20%)
Dec 02, 2019 22.80 22.80 22.54 22.54 398 -0.22(-0.95%)
Nov 29, 2019 22.76 22.76 22.76 22.76 101 -0.21(-0.90%)
Nov 27, 2019 22.97 22.97 22.97 22.97 101 +0.18(+0.80%)
Nov 26, 2019 22.79 22.79 22.79 22.79 237 +0.10(+0.43%)
Nov 25, 2019 22.69 22.69 22.69 22.69 106 +0.16(+0.72%)
Nov 22, 2019 22.52 22.52 22.52 22.52 0 +0.07(+0.31%)
Nov 21, 2019 22.45 22.45 22.45 22.45 12 +0.03(+0.13%)
Nov 20, 2019 22.43 22.43 22.43 22.43 16 +0.01(+0.04%)
Nov 19, 2019 22.36 22.42 22.36 22.42 763 -0.04(-0.18%)
Nov 18, 2019 22.45 22.45 22.45 22.45 14 -0.04(-0.20%)
Nov 15, 2019 22.50 22.50 22.50 22.50 101 +0.19(+0.86%)
Nov 14, 2019 22.31 22.31 22.31 22.31 5 -0.07(-0.33%)
Nov 13, 2019 22.38 22.38 22.38 22.38 21 +0.07(+0.31%)
Nov 12, 2019 22.31 22.31 22.31 22.31 330 -0.10(-0.44%)
Nov 11, 2019 22.37 22.41 22.37 22.41 235 -0.03(-0.13%)
Nov 08, 2019 22.44 22.58 22.44 22.44 304 -0.21(-0.91%)
Nov 07, 2019 22.76 22.76 22.65 22.65 115 -0.01(-0.04%)
Nov 06, 2019 22.66 22.66 22.66 22.66 26 -0.09(-0.41%)
Nov 05, 2019 22.96 23.03 22.75 22.75 448 -0.07(-0.30%)
Nov 04, 2019 22.74 22.82 22.74 22.82 276 +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.