Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.16 +0.00 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.11 26.46 26.07 26.43 2,025 +0.74(+2.86%)
May 28, 2020 25.55 25.89 25.54 25.70 11,069 +0.31(+1.21%)
May 27, 2020 25.80 25.83 25.33 25.39 2,425 -0.39(-1.51%)
May 26, 2020 25.74 26.26 25.38 25.78 8,935 +1.06(+4.29%)
May 22, 2020 24.75 24.75 24.72 24.72 708 -0.24(-0.95%)
May 21, 2020 25.05 25.11 24.96 24.96 284,907 -0.44(-1.73%)
May 20, 2020 25.39 25.39 25.39 25.39 38 +0.56(+2.24%)
May 19, 2020 24.72 24.84 24.72 24.84 512 -0.17(-0.67%)
May 18, 2020 24.78 25.01 24.78 25.01 250 +0.76(+3.14%)
May 15, 2020 24.09 24.25 24.09 24.25 405 +0.06(+0.24%)
May 14, 2020 23.96 24.19 23.92 24.19 23,650 -0.08(-0.33%)
May 13, 2020 24.42 24.44 24.27 24.27 727 +0.18(+0.76%)
May 12, 2020 24.16 24.16 24.09 24.09 179 +0.01(+0.06%)
May 11, 2020 23.89 24.79 23.70 24.07 9,752 -0.02(-0.09%)
May 08, 2020 24.02 24.10 23.93 24.09 6,885 +0.75(+3.20%)
May 07, 2020 23.47 24.33 23.09 23.35 36,928 +0.19(+0.81%)
May 06, 2020 23.16 23.16 23.16 23.16 5 +0.09(+0.40%)
May 05, 2020 23.21 23.21 23.07 23.07 481 +0.07(+0.29%)
May 04, 2020 23.03 23.23 23.00 23.00 508 +0.28(+1.21%)
May 01, 2020 23.18 23.20 22.72 22.72 2,227 -0.35(-1.50%)
Apr 30, 2020 23.65 23.92 23.05 23.07 1,732 -0.56(-2.35%)
Apr 29, 2020 23.76 23.79 23.58 23.63 1,867 +0.50(+2.16%)
Apr 28, 2020 23.28 23.68 23.13 23.13 6,367 -0.03(-0.14%)
Apr 27, 2020 23.42 23.42 23.16 23.16 1,207 +0.13(+0.57%)
Apr 24, 2020 22.84 23.03 22.82 23.03 3,037 +0.38(+1.68%)
Apr 23, 2020 23.02 23.02 22.50 22.65 1,591 -0.36(-1.56%)
Apr 22, 2020 23.01 23.01 23.01 23.01 30 +0.53(+2.35%)
Apr 21, 2020 22.32 22.48 22.32 22.48 520 +0.13(+0.56%)
Apr 20, 2020 22.71 22.78 22.33 22.35 2,704 -0.28(-1.22%)
Apr 17, 2020 22.65 22.65 22.58 22.63 405 +0.31(+1.39%)
Apr 16, 2020 22.32 22.32 22.32 22.32 669 +0.42(+1.90%)
Apr 15, 2020 22.25 22.26 21.75 21.90 1,902 -0.53(-2.37%)
Apr 14, 2020 22.33 22.43 22.33 22.43 1,259 +0.46(+2.11%)
Apr 13, 2020 22.09 22.11 21.97 21.97 888 -0.36(-1.61%)
Apr 09, 2020 22.43 22.43 22.33 22.33 607 +0.39(+1.76%)
Apr 08, 2020 21.89 23.08 21.89 21.94 7,612 +0.37(+1.69%)
Apr 07, 2020 21.95 21.95 21.54 21.58 4,836 -0.09(-0.44%)
Apr 06, 2020 21.32 21.80 21.11 21.67 47,952 +1.18(+5.76%)
Apr 03, 2020 20.57 20.58 20.49 20.49 506 -0.20(-0.97%)
Apr 02, 2020 20.54 21.72 20.28 20.69 30,892 -0.03(-0.13%)
Apr 01, 2020 20.98 20.98 20.72 20.72 187 -0.39(-1.83%)
Mar 31, 2020 20.89 21.10 20.89 21.10 518 +0.08(+0.36%)
Mar 30, 2020 20.75 22.00 20.36 21.03 26,515 +0.07(+0.33%)
Mar 27, 2020 21.14 21.77 20.92 20.96 6,379 -0.72(-3.31%)
Mar 26, 2020 21.52 21.68 21.52 21.68 3,416 +1.01(+4.87%)
Mar 25, 2020 20.10 20.71 20.10 20.67 1,820 +0.60(+2.98%)
Mar 24, 2020 20.07 20.07 20.07 20.07 111 +0.50(+2.55%)
Mar 23, 2020 19.44 19.57 19.44 19.57 129 +0.02(+0.10%)
Mar 20, 2020 19.40 20.22 19.36 19.55 49,109 +0.61(+3.21%)
Mar 19, 2020 19.03 19.03 18.90 18.95 46,510 -0.02(-0.08%)
Mar 18, 2020 18.92 18.96 18.92 18.96 303 -1.50(-7.32%)
Mar 17, 2020 20.12 20.86 19.16 20.46 3,347 +0.66(+3.35%)
Mar 16, 2020 19.80 19.80 19.80 19.80 230 -2.47(-11.08%)
Mar 13, 2020 23.09 23.09 21.33 22.26 202 +0.96(+4.50%)
Mar 12, 2020 21.01 21.54 20.11 21.30 1,452 -1.31(-5.81%)
Mar 11, 2020 23.34 23.34 22.52 22.62 794 -0.88(-3.76%)
Mar 10, 2020 23.48 23.50 23.10 23.50 860 +0.63(+2.76%)
Mar 09, 2020 22.84 23.42 22.84 22.87 324 -1.59(-6.48%)
Mar 06, 2020 24.24 24.45 24.24 24.45 2,430 -0.23(-0.93%)
Mar 05, 2020 24.61 24.88 24.45 24.68 1,177 -0.57(-2.26%)
Mar 04, 2020 24.68 25.33 24.68 25.25 820 +0.67(+2.75%)
Mar 03, 2020 25.27 25.30 24.54 24.58 4,470 -0.17(-0.70%)
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.