Renaissance International IPO ETF (NY: IPOS )

13.71 -0.01 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.90 24.16 23.90 24.16 804 -0.33(-1.34%)
Feb 27, 2020 24.33 24.49 24.31 24.49 4,961 -0.30(-1.21%)
Feb 26, 2020 24.79 24.79 24.79 24.79 51 +0.39(+1.59%)
Feb 25, 2020 24.75 24.77 24.40 24.40 4,389 -0.58(-2.31%)
Feb 24, 2020 24.86 25.09 24.75 24.97 2,209 -0.61(-2.37%)
Feb 21, 2020 25.55 25.70 25.55 25.58 4,224 +0.03(+0.12%)
Feb 20, 2020 25.59 25.59 25.45 25.55 112,608 -0.10(-0.39%)
Feb 19, 2020 25.81 25.81 25.65 25.65 626 +0.11(+0.43%)
Feb 18, 2020 25.65 25.65 25.54 25.54 540 -0.07(-0.27%)
Feb 14, 2020 25.51 25.61 25.51 25.61 502 +0.10(+0.39%)
Feb 13, 2020 25.55 25.72 25.43 25.51 1,454 -0.04(-0.16%)
Feb 12, 2020 25.76 25.76 25.55 25.55 1,091 +0.23(+0.90%)
Feb 11, 2020 25.32 25.32 25.32 25.32 334 +0.28(+1.12%)
Feb 10, 2020 26.34 26.34 25.04 25.04 425 +0.01(+0.03%)
Feb 07, 2020 24.88 25.03 24.88 25.03 301 -0.30(-1.18%)
Feb 06, 2020 25.45 25.45 25.33 25.33 801 -0.16(-0.62%)
Feb 05, 2020 25.49 25.49 25.49 25.49 6 +0.30(+1.18%)
Feb 04, 2020 25.19 25.19 25.19 25.19 413 +0.85(+3.47%)
Feb 03, 2020 24.29 24.35 24.29 24.35 648 +0.00(+0.02%)
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%)
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.