Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renaissance International IPO ETF (NY: IPOS )

12.48 -0.03 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2018 23.98 23.98 23.98 3 +0.65(+2.79%)
Feb 23, 2018 23.30 23.33 23.30 23.33 349 -0.15(-0.63%)
Feb 22, 2018 23.48 23.48 23.48 23.48 235 +0.33(+1.44%)
Feb 21, 2018 23.14 23.14 23.14 23.14 217 -0.17(-0.72%)
Feb 20, 2018 23.36 23.36 23.31 23.31 562 -0.52(-2.19%)
Feb 16, 2018 23.83 23.83 23.83 0 +0.62(+2.65%)
Feb 15, 2018 23.17 23.22 23.17 23.22 514 +0.10(+0.43%)
Feb 13, 2018 23.12 23.12 23.12 0 +0.04(+0.16%)
Feb 12, 2018 23.08 23.08 23.08 23.08 109 +1.15(+5.22%)
Feb 09, 2018 21.93 21.93 21.93 21.93 345 -0.28(-1.26%)
Feb 08, 2018 22.47 22.47 22.21 22.21 268 -0.99(-4.28%)
Feb 06, 2018 23.21 23.21 23.21 0 -0.03(-0.12%)
Feb 05, 2018 23.34 23.34 23.23 23.23 1,889 -1.13(-4.65%)
Feb 01, 2018 24.37 24.37 24.37 0 +0.64(+2.70%)
Jan 31, 2018 23.73 23.73 23.73 23.73 411 -0.13(-0.54%)
Jan 30, 2018 23.86 23.86 23.86 23.86 124 -0.73(-2.98%)
Jan 29, 2018 24.59 24.59 24.59 24.59 121 -0.09(-0.37%)
Jan 26, 2018 24.68 24.68 24.68 24.68 119 +1.45(+6.23%)
Jan 25, 2018 23.65 25.13 23.24 23.24 4,194 -0.41(-1.72%)
Jan 23, 2018 23.64 23.64 23.64 9 -0.50(-2.08%)
Jan 22, 2018 24.21 24.21 24.14 24.14 416 +0.12(+0.51%)
Jan 18, 2018 24.02 24.02 24.02 138 +0.32(+1.37%)
Jan 17, 2018 23.76 23.76 23.70 23.70 701 -0.21(-0.89%)
Jan 16, 2018 23.88 23.91 23.88 23.91 1,311 -0.20(-0.85%)
Jan 12, 2018 24.12 24.12 24.12 0 +1.08(+4.68%)
Jan 11, 2018 23.63 23.73 23.63 23.04 2,289 -0.19(-0.80%)
Jan 10, 2018 23.23 23.23 23.23 23.23 2,169 -0.30(-1.26%)
Jan 09, 2018 23.52 23.52 23.52 23.52 173 +0.21(+0.92%)
Jan 08, 2018 23.12 23.47 23.12 23.31 1,164 -0.19(-0.83%)
Jan 05, 2018 23.41 23.50 23.41 23.50 698 +0.79(+3.47%)
Jan 02, 2018 22.71 22.71 22.71 1 +0.07(+0.32%)
Dec 29, 2017 22.64 22.64 22.64 0 +0.24(+1.09%)
Dec 28, 2017 22.40 22.40 22.40 22.40 260 +0.01(+0.03%)
Dec 26, 2017 22.39 22.39 22.39 8 -0.10(-0.45%)
Dec 22, 2017 22.49 22.49 22.41 22.49 667 +0.67(+3.06%)
Dec 21, 2017 21.82 21.82 21.82 21.82 216 -0.04(-0.20%)
Dec 19, 2017 21.87 21.87 21.87 5 -0.28(-1.28%)
Dec 18, 2017 21.52 22.18 21.52 22.15 4,856 +0.46(+2.12%)
Dec 14, 2017 21.69 21.69 21.69 2 -0.13(-0.60%)
Dec 08, 2017 21.82 21.82 21.82 99 +0.15(+0.67%)
Dec 05, 2017 21.68 21.68 21.68 2 -0.34(-1.53%)
Dec 04, 2017 22.01 22.01 22.01 22.01 276 +0.05(+0.23%)
Nov 28, 2017 21.96 21.96 21.96 0 +0.43(+2.00%)
Nov 27, 2017 21.53 21.53 21.53 21.53 254 +0.31(+1.48%)
Nov 20, 2017 21.22 21.22 21.22 33 +0.00(+0.02%)
Nov 02, 2017 21.22 21.22 21.22 0 +0.18(+0.86%)
Oct 30, 2017 21.03 21.03 21.03 0 -0.54(-2.52%)
Oct 26, 2017 21.58 21.58 21.58 12 -0.27(-1.25%)
Oct 25, 2017 21.85 21.85 21.85 21.85 707 +0.26(+1.19%)
Oct 24, 2017 21.59 21.59 21.59 21.59 333 -0.25(-1.13%)
Oct 13, 2017 21.84 21.84 21.84 10 +0.28(+1.31%)
Oct 12, 2017 21.56 21.56 21.56 21.56 303 -0.05(-0.25%)
Oct 11, 2017 21.65 21.65 21.61 21.61 362 +0.16(+0.76%)
Oct 10, 2017 21.37 21.56 21.37 21.45 1,151 +0.32(+1.53%)
Sep 25, 2017 21.13 21.13 21.13 9 -0.10(-0.48%)
Sep 21, 2017 21.23 24 +0.33(+1.56%)
Sep 19, 2017 20.90 1 +0.30(+1.43%)
Sep 14, 2017 20.61 1 +0.51(+2.51%)
Sep 05, 2017 20.10 20.10 20.10 0 -0.69(-3.32%)
Aug 23, 2017 20.79 24 +0.19(+0.92%)
Aug 22, 2017 20.60 20.60 20.60 20.60 573 -0.44(-2.09%)
Aug 16, 2017 21.04 3 +0.86(+4.24%)
Aug 08, 2017 20.19 4 -0.42(-2.03%)
Aug 01, 2017 20.61 91 +0.32(+1.60%)
Jul 31, 2017 20.28 20.28 20.28 20.28 431 +0.23(+1.15%)
Jul 19, 2017 20.05 20.05 20.05 0 +0.14(+0.70%)
Jul 13, 2017 19.91 19.91 19.91 0 -0.06(-0.28%)
Jul 12, 2017 20.12 20.12 19.95 19.97 1,716 +0.23(+1.17%)
Jul 06, 2017 19.74 15 +0.36(+1.88%)
Jul 03, 2017 19.37 19.37 19.37 19.37 3 +0.00(+0.00%)
Jun 27, 2017 19.37 19.37 19.37 0 +0.12(+0.61%)
Jun 23, 2017 19.26 11 -0.08(-0.40%)
Jun 20, 2017 19.33 1 -0.20(-1.00%)
Jun 19, 2017 19.53 19.53 19.53 19.53 110 +0.03(+0.14%)
Jun 13, 2017 19.50 2 +0.22(+1.13%)
May 16, 2017 19.28 1 +0.25(+1.30%)
May 15, 2017 19.03 19.03 19.03 19.03 418 +0.09(+0.49%)
May 10, 2017 18.94 87 +0.03(+0.15%)
May 05, 2017 18.91 18.91 18.91 0 +0.06(+0.34%)
May 04, 2017 18.85 18.85 18.85 18.85 217 +0.08(+0.41%)
May 01, 2017 18.77 18.77 18.77 0 +0.22(+1.17%)
Apr 24, 2017 18.56 27 +0.50(+2.76%)
Mar 29, 2017 18.06 1 -0.35(-1.90%)
Mar 28, 2017 18.41 18.41 18.41 18.41 129 +0.59(+3.28%)
Mar 20, 2017 17.82 43 +0.00(+0.00%)
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.