Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.16 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.78 22.78 22.78 22.78 237 +0.10(+0.44%)
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 22.42 22.42 22.42 22.42 16 +0.01(+0.04%)
Nov 19, 2019 22.36 22.41 22.36 22.41 763 -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 22.75 22.75 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 22.73 22.82 22.73 22.82 276 +0.27(+1.20%)
Nov 01, 2019 22.49 22.55 22.49 22.55 202 +0.09(+0.40%)
Oct 31, 2019 22.52 22.53 22.46 22.46 773 -0.08(-0.35%)
Oct 30, 2019 22.54 22.54 22.54 22.54 50 +0.05(+0.22%)
Oct 29, 2019 22.49 22.49 22.49 22.49 101 -0.04(-0.20%)
Oct 28, 2019 22.44 22.53 22.44 22.53 209 +0.20(+0.91%)
Oct 25, 2019 22.13 22.33 22.13 22.33 912 +0.07(+0.31%)
Oct 24, 2019 22.26 22.26 22.26 22.26 0 -0.04(-0.20%)
Oct 23, 2019 22.31 22.31 22.31 22.31 2 -0.03(-0.15%)
Oct 22, 2019 22.47 22.47 22.34 22.34 962 -0.14(-0.64%)
Oct 21, 2019 22.25 22.48 22.25 22.48 763 +0.23(+1.04%)
Oct 18, 2019 22.25 22.25 22.25 22.25 101 +0.12(+0.56%)
Oct 17, 2019 22.13 22.13 22.13 22.13 0 -0.00(-0.02%)
Oct 16, 2019 22.13 22.13 22.13 22.13 101 +0.14(+0.63%)
Oct 15, 2019 21.84 22.00 21.82 22.00 776 +0.17(+0.79%)
Oct 14, 2019 21.82 21.82 21.82 21.82 0 -0.05(-0.21%)
Oct 11, 2019 21.71 21.96 21.71 21.87 405 +0.19(+0.87%)
Oct 10, 2019 21.46 21.68 21.46 21.68 408 +0.21(+0.96%)
Oct 09, 2019 21.47 21.47 21.47 21.47 0 +0.14(+0.64%)
Oct 08, 2019 21.34 21.34 21.34 21.34 64 -0.11(-0.50%)
Oct 07, 2019 21.44 21.44 21.44 21.44 2 -0.03(-0.16%)
Oct 04, 2019 21.48 21.48 21.48 21.48 0 +0.18(+0.85%)
Oct 03, 2019 21.30 21.30 21.30 21.30 69 +0.46(+2.22%)
Oct 02, 2019 21.12 21.12 20.83 20.83 514 -0.28(-1.35%)
Oct 01, 2019 21.12 21.12 21.12 21.12 305 -0.17(-0.79%)
Sep 30, 2019 21.29 21.29 21.29 21.29 5 +0.04(+0.19%)
Sep 27, 2019 21.30 21.30 21.25 21.25 101 -0.03(-0.16%)
Sep 26, 2019 21.28 21.28 21.28 21.28 21 +0.10(+0.49%)
Sep 25, 2019 21.21 21.28 21.18 21.18 304 -0.18(-0.85%)
Sep 24, 2019 21.36 21.36 21.36 21.36 0 -0.04(-0.19%)
Sep 23, 2019 21.40 21.40 21.40 21.40 2 -0.02(-0.09%)
Sep 20, 2019 21.32 21.42 21.30 21.42 506 +0.07(+0.32%)
Sep 19, 2019 21.35 21.35 21.35 21.35 2 +0.01(+0.04%)
Sep 18, 2019 21.34 21.34 21.34 21.34 21 +0.06(+0.29%)
Sep 17, 2019 21.28 21.28 21.28 21.28 0 +0.11(+0.54%)
Sep 16, 2019 21.17 21.17 21.17 21.17 2 -0.11(-0.53%)
Sep 13, 2019 21.28 21.28 21.28 21.28 0 +0.02(+0.12%)
Sep 12, 2019 21.26 21.26 21.26 21.26 2 +0.18(+0.87%)
Sep 11, 2019 21.07 21.07 21.07 21.07 1 -0.03(-0.13%)
Sep 10, 2019 21.10 21.10 21.10 21.10 106 -0.03(-0.15%)
Sep 09, 2019 21.12 21.13 21.08 21.13 1,014 -0.12(-0.55%)
Sep 06, 2019 21.25 21.25 21.25 21.25 0 +0.04(+0.18%)
Sep 05, 2019 21.21 21.21 21.21 21.21 0 +0.11(+0.54%)
Sep 04, 2019 21.10 21.10 21.10 21.10 1 +0.19(+0.90%)
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.