Renaissance International IPO ETF (NY: IPOS )

13.66 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.56 19.74 19.51 19.51 700 -0.27(-1.37%)
Jun 29, 2015 19.77 19.78 19.77 19.78 338 -0.09(-0.45%)
Jun 26, 2015 19.83 20.06 19.83 19.87 1,682 -0.23(-1.14%)
Jun 25, 2015 20.23 20.28 20.10 20.10 2,103 -0.12(-0.59%)
Jun 24, 2015 20.16 20.22 20.16 20.22 646 +0.90(+4.65%)
Jun 23, 2015 20.23 20.23 19.32 19.32 762 -0.82(-4.08%)
Jun 22, 2015 20.23 20.56 20.14 20.14 2,013 +0.49(+2.48%)
Jun 19, 2015 20.79 20.79 19.36 19.65 4,342 -1.03(-4.98%)
Jun 18, 2015 21.87 22.18 20.68 20.68 2,298 -0.94(-4.35%)
Jun 17, 2015 21.62 22.24 21.62 21.62 3,405 -0.47(-2.13%)
Jun 16, 2015 22.00 22.09 21.96 22.09 592 +1.32(+6.35%)
Jun 15, 2015 21.98 22.28 20.77 20.77 5,217 -1.21(-5.51%)
Jun 12, 2015 21.98 21.98 21.98 21.98 131 +0.00(+0.00%)
Jun 11, 2015 22.05 22.27 21.21 21.98 6,238 +1.19(+5.74%)
Jun 10, 2015 21.64 21.64 20.79 20.79 3,049 -1.80(-7.96%)
Jun 09, 2015 21.39 23.04 21.39 22.59 2,193 +0.18(+0.81%)
Jun 08, 2015 21.67 22.91 20.78 22.41 3,229 -0.17(-0.76%)
Jun 05, 2015 22.67 25.62 22.14 22.58 9,821 -0.55(-2.38%)
Jun 04, 2015 23.04 23.95 22.00 23.13 3,632 +0.23(+1.00%)
Jun 03, 2015 23.04 23.31 22.59 22.90 1,976 +0.95(+4.33%)
Jun 02, 2015 21.95 21.95 21.95 21.95 243 +0.04(+0.19%)
Jun 01, 2015 20.75 22.26 20.75 21.91 12,000 +1.13(+5.45%)
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%)
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.