Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.62 21.80 21.59 21.59 546 +0.09(+0.41%)
Apr 29, 2019 21.57 21.57 21.50 21.50 284 -0.05(-0.23%)
Apr 26, 2019 21.36 21.65 21.36 21.55 914 +0.10(+0.46%)
Apr 25, 2019 21.63 21.63 21.45 21.45 414 -0.10(-0.46%)
Apr 24, 2019 21.55 21.55 21.55 21.55 2 -0.21(-0.95%)
Apr 23, 2019 21.53 21.89 21.53 21.75 778 +0.32(+1.48%)
Apr 22, 2019 21.45 21.51 21.44 21.44 977 -0.07(-0.33%)
Apr 18, 2019 21.51 21.51 21.51 21.51 304 +0.01(+0.07%)
Apr 17, 2019 21.48 21.49 21.48 21.49 165 +0.05(+0.25%)
Apr 16, 2019 21.44 21.44 21.33 21.44 1,017 +0.04(+0.18%)
Apr 15, 2019 21.40 21.40 21.40 21.40 2 +0.00(+0.00%)
Apr 12, 2019 21.44 21.44 21.40 21.40 203 +0.04(+0.18%)
Apr 11, 2019 21.36 21.36 21.36 21.36 347 +0.07(+0.35%)
Apr 10, 2019 21.20 21.32 21.19 21.29 511 +0.10(+0.49%)
Apr 09, 2019 21.17 21.19 21.17 21.18 932 +0.05(+0.25%)
Apr 08, 2019 21.14 21.15 21.04 21.13 552 -0.07(-0.34%)
Apr 05, 2019 21.20 21.20 21.20 21.20 203 +0.02(+0.10%)
Apr 04, 2019 21.16 21.18 21.08 21.18 369 +0.01(+0.04%)
Apr 03, 2019 21.32 21.32 21.17 21.17 506 +0.35(+1.70%)
Apr 02, 2019 20.82 20.82 20.82 20.82 290 +0.02(+0.12%)
Apr 01, 2019 20.75 20.79 20.75 20.79 111 +0.21(+1.03%)
Mar 29, 2019 20.58 20.58 20.58 20.58 101 +0.25(+1.23%)
Mar 28, 2019 20.33 20.33 20.33 20.33 1 -0.11(-0.55%)
Mar 27, 2019 20.52 20.59 20.44 20.44 527 +0.00(+0.02%)
Mar 26, 2019 20.42 20.44 20.42 20.44 150 +0.08(+0.41%)
Mar 25, 2019 20.26 20.36 20.26 20.36 124 -0.00(-0.01%)
Mar 22, 2019 20.36 20.36 20.36 20.36 101 -0.40(-1.91%)
Mar 21, 2019 20.75 20.75 20.75 20.75 2 -0.23(-1.07%)
Mar 20, 2019 20.98 20.98 20.98 20.98 1 -0.17(-0.79%)
Mar 19, 2019 21.15 21.15 21.15 21.15 1 +0.16(+0.75%)
Mar 18, 2019 20.99 20.99 20.99 20.99 71 +0.16(+0.78%)
Mar 15, 2019 20.83 20.83 20.83 20.83 101 +0.22(+1.05%)
Mar 14, 2019 20.82 20.82 20.61 20.61 305 -0.22(-1.04%)
Mar 13, 2019 21.02 21.02 20.83 20.83 412 +0.01(+0.05%)
Mar 12, 2019 20.82 20.82 20.82 20.82 355 +0.01(+0.03%)
Mar 11, 2019 20.50 20.81 20.49 20.81 204 +0.58(+2.87%)
Mar 08, 2019 20.27 20.27 20.23 20.23 203 -0.03(-0.14%)
Mar 07, 2019 20.59 20.59 20.26 20.26 120 -0.36(-1.73%)
Mar 06, 2019 20.62 20.62 20.62 20.62 7 -0.24(-1.16%)
Mar 05, 2019 20.86 20.86 20.86 20.86 420 +0.12(+0.59%)
Mar 04, 2019 20.83 20.83 20.73 20.73 173 +0.02(+0.12%)
Mar 01, 2019 20.78 20.78 20.71 20.71 203 +0.02(+0.10%)
Feb 28, 2019 20.69 20.69 20.69 20.69 9 +0.01(+0.07%)
Feb 27, 2019 20.77 20.77 20.68 20.68 766 -0.14(-0.66%)
Feb 26, 2019 20.86 20.86 20.81 20.81 109 -0.03(-0.14%)
Feb 25, 2019 20.80 20.84 20.80 20.84 101 +0.19(+0.93%)
Feb 22, 2019 20.65 20.65 20.65 20.65 101 +0.19(+0.91%)
Feb 21, 2019 20.46 20.46 20.46 20.46 1 +0.02(+0.12%)
Feb 20, 2019 20.44 20.44 20.44 20.44 5 +0.09(+0.46%)
Feb 19, 2019 20.38 20.38 20.35 20.35 108 +0.02(+0.10%)
Feb 15, 2019 20.30 20.33 20.20 20.33 304 +0.21(+1.03%)
Feb 14, 2019 20.12 20.12 20.12 20.12 0 +0.01(+0.07%)
Feb 13, 2019 20.10 20.10 20.10 20.10 0 +0.08(+0.42%)
Feb 12, 2019 20.02 20.02 20.02 20.02 0 +0.15(+0.74%)
Feb 11, 2019 19.69 19.87 19.69 19.87 353 +0.29(+1.46%)
Feb 08, 2019 19.59 19.59 19.59 19.59 101 -0.09(-0.45%)
Feb 07, 2019 19.68 19.68 19.68 19.68 0 -0.11(-0.57%)
Feb 06, 2019 19.79 19.79 19.79 19.79 138 -0.13(-0.66%)
Feb 05, 2019 20.09 20.09 19.82 19.92 843 +0.16(+0.80%)
Feb 04, 2019 19.76 19.76 19.76 19.76 157 +0.14(+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.