Renaissance International IPO ETF (NY: IPOS )

13.71 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.03 21.24 21.03 21.24 515 +0.08(+0.36%)
Mar 30, 2020 20.89 22.15 20.50 21.17 26,340 +0.07(+0.33%)
Mar 27, 2020 21.28 21.92 21.06 21.10 6,337 -0.72(-3.31%)
Mar 26, 2020 21.67 21.82 21.67 21.82 3,393 +1.01(+4.87%)
Mar 25, 2020 20.23 20.84 20.23 20.81 1,808 +0.60(+2.98%)
Mar 24, 2020 20.21 20.21 20.21 20.21 110 +0.50(+2.55%)
Mar 23, 2020 19.56 19.70 19.56 19.70 128 +0.02(+0.10%)
Mar 20, 2020 19.52 20.35 19.49 19.68 48,785 +0.61(+3.21%)
Mar 19, 2020 19.15 19.15 19.03 19.07 46,203 -0.02(-0.08%)
Mar 18, 2020 19.05 19.09 19.05 19.09 301 -1.51(-7.32%)
Mar 17, 2020 20.25 21.00 19.29 20.60 3,325 +0.67(+3.35%)
Mar 16, 2020 19.93 19.93 19.93 19.93 229 -2.48(-11.08%)
Mar 13, 2020 23.24 23.24 21.47 22.41 201 +0.97(+4.50%)
Mar 12, 2020 21.15 21.68 20.25 21.44 1,442 -1.32(-5.81%)
Mar 11, 2020 23.49 23.49 22.67 22.77 789 -0.89(-3.76%)
Mar 10, 2020 23.63 23.65 23.26 23.65 855 +0.64(+2.76%)
Mar 09, 2020 22.99 23.57 22.99 23.02 321 -1.60(-6.48%)
Mar 06, 2020 24.40 24.62 24.40 24.62 2,414 -0.23(-0.93%)
Mar 05, 2020 24.77 25.04 24.61 24.85 1,169 -0.57(-2.26%)
Mar 04, 2020 24.84 25.50 24.84 25.42 814 +0.68(+2.75%)
Mar 03, 2020 25.44 25.47 24.70 24.74 4,441 -0.18(-0.70%)
Mar 02, 2020 24.66 25.15 24.49 24.92 3,742 +0.76(+3.14%)
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%)
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.