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

Renaissance International IPO ETF (NY: IPOS )

13.90 +0.36 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 17.27 17.27 17.27 17.27 218 +0.27(+1.62%)
Jul 27, 2016 16.99 16.99 16.99 16.99 218 +0.24(+1.40%)
Jul 25, 2016 16.76 16.76 16.76 16.76 109 -0.02(-0.09%)
Jul 22, 2016 16.77 16.77 16.77 16.77 116 -0.01(-0.07%)
Jul 14, 2016 16.78 16.78 16.78 16.78 109 +0.21(+1.26%)
Jul 12, 2016 16.58 16.58 16.58 16.58 218 +0.68(+4.27%)
Jul 05, 2016 16.03 16.05 15.71 15.90 6,696 -0.39(-2.39%)
Jun 30, 2016 16.29 16.29 16.29 16.29 109 +0.24(+1.50%)
Jun 29, 2016 16.05 16.05 16.05 16.05 111 -0.29(-1.78%)
Jun 24, 2016 16.34 16.34 16.34 16.34 19 -0.92(-5.35%)
Jun 20, 2016 17.26 17.26 17.26 17.26 4 +0.71(+4.30%)
Jun 14, 2016 16.35 16.55 16.55 16.55 992 -0.98(-5.58%)
Jun 08, 2016 17.46 17.53 17.53 17.53 992 +0.01(+0.05%)
Jun 07, 2016 17.46 17.53 17.46 17.52 1,433 +0.11(+0.63%)
Jun 06, 2016 17.40 17.41 17.40 17.41 282 +0.25(+1.49%)
Jun 03, 2016 17.16 17.16 17.16 17.16 275 -0.03(-0.19%)
Jun 02, 2016 17.19 17.19 17.19 17.19 110 +0.38(+2.23%)
May 16, 2016 16.81 16.81 16.81 16.81 220 -0.01(-0.09%)
May 10, 2016 16.83 16.83 16.83 16.83 110 +0.04(+0.25%)
May 06, 2016 16.78 16.78 16.78 16.78 110 -0.58(-3.34%)
Apr 21, 2016 17.36 17.36 17.36 17.36 110 +0.13(+0.74%)
Apr 12, 2016 17.24 17.24 17.24 17.24 220 +0.01(+0.05%)
Apr 11, 2016 17.23 17.23 17.23 17.23 165 +0.07(+0.40%)
Apr 06, 2016 17.16 17.16 17.16 17.16 110 +0.24(+1.41%)
Apr 05, 2016 16.92 16.92 16.92 16.92 110 -0.48(-2.75%)
Mar 30, 2016 17.40 17.40 17.40 17.40 110 +0.46(+2.73%)
Mar 29, 2016 16.94 16.94 16.94 16.94 222 -0.19(-1.14%)
Mar 21, 2016 17.13 17.13 17.13 17.13 220 +0.35(+2.10%)
Mar 14, 2016 16.78 16.78 16.78 16.78 220 +0.00(+0.00%)
Mar 11, 2016 16.67 16.78 16.67 16.78 248 +0.53(+3.24%)
Mar 10, 2016 16.25 16.25 16.25 16.25 110 -0.06(-0.39%)
Mar 04, 2016 16.32 16.32 16.32 16.32 8 +0.47(+2.98%)
Feb 29, 2016 15.85 15.85 15.85 15.85 110 -0.09(-0.57%)
Feb 22, 2016 15.94 15.94 15.94 15.94 110 +0.53(+3.47%)
Feb 16, 2016 15.40 15.40 15.40 15.40 441 +0.10(+0.65%)
Feb 10, 2016 15.32 15.30 15.30 15.30 662 +0.14(+0.93%)
Feb 09, 2016 15.22 15.22 15.03 15.16 735 -0.24(-1.56%)
Feb 08, 2016 15.40 15.40 15.40 15.40 882 -0.91(-5.56%)
Feb 01, 2016 16.32 16.31 16.31 16.31 331 -0.04(-0.24%)
Jan 29, 2016 16.29 16.35 16.29 16.35 392 -0.30(-1.78%)
Jan 14, 2016 16.65 16.65 16.65 16.65 110 -0.11(-0.65%)
Jan 12, 2016 16.76 16.75 16.75 16.75 1,103 -0.25(-1.44%)
Jan 07, 2016 17.00 17.00 17.00 17.00 11 -0.16(-0.93%)
Jan 06, 2016 17.16 17.16 17.16 17.16 110 -0.20(-1.15%)
Jan 04, 2016 17.18 17.36 17.36 17.36 441 -0.29(-1.66%)
Dec 31, 2015 17.65 17.65 17.65 17.65 110 +0.00(+0.00%)
Dec 30, 2015 17.65 17.65 17.65 17.65 334 -0.22(-1.22%)
Dec 28, 2015 17.87 17.87 17.87 17.87 1 +0.06(+0.36%)
Dec 24, 2015 17.80 17.80 17.80 17.80 110 +0.25(+1.45%)
Dec 22, 2015 17.55 17.55 17.55 17.55 1 -0.03(-0.19%)
Dec 16, 2015 17.58 17.58 17.58 17.58 2 +0.11(+0.60%)
Dec 15, 2015 17.48 17.48 17.48 17.48 167 +0.29(+1.70%)
Dec 11, 2015 17.16 17.19 17.16 17.19 100 -0.35(-1.98%)
Dec 10, 2015 17.54 17.54 17.54 17.54 110 +0.02(+0.14%)
Dec 09, 2015 17.47 17.51 17.47 17.51 237 -0.45(-2.50%)
Dec 04, 2015 17.94 17.96 17.96 17.96 1,103 -0.02(-0.11%)
Dec 02, 2015 17.98 17.98 17.98 17.98 110 +0.06(+0.34%)
Dec 01, 2015 17.92 17.93 17.92 17.92 887 +0.13(+0.76%)
Nov 30, 2015 17.78 17.78 17.78 17.78 110 +0.11(+0.62%)
Nov 25, 2015 17.59 17.68 17.68 17.68 1,214 +0.01(+0.05%)
Nov 19, 2015 17.68 17.67 17.67 17.67 331 +0.01(+0.05%)
Nov 18, 2015 17.66 17.66 17.66 17.66 131 +0.06(+0.33%)
Nov 17, 2015 17.60 17.60 17.60 17.60 110 +0.19(+1.07%)
Nov 16, 2015 17.41 17.41 17.41 17.41 166 +0.03(+0.16%)
Nov 13, 2015 17.40 17.58 17.39 17.39 994 -0.34(-1.89%)
Nov 11, 2015 17.68 17.72 17.72 17.72 331 +0.14(+0.77%)
Nov 10, 2015 17.67 17.67 17.58 17.58 992 -0.51(-2.79%)
Oct 30, 2015 18.09 18.09 18.09 18.09 110 +0.28(+1.57%)
Oct 29, 2015 17.81 17.81 17.81 17.81 111 -0.49(-2.66%)
Oct 28, 2015 17.69 18.30 17.69 18.30 220 -0.22(-1.19%)
Oct 26, 2015 18.52 18.52 18.52 18.52 110 +0.00(+0.01%)
Oct 23, 2015 18.26 18.52 18.26 18.52 220 +0.41(+2.24%)
Oct 22, 2015 18.15 18.15 18.11 18.11 444 -0.19(-1.02%)
Oct 20, 2015 18.30 18.30 18.30 18.30 2 -0.08(-0.45%)
Oct 16, 2015 18.38 18.38 18.38 18.38 110 +0.11(+0.58%)
Oct 13, 2015 18.27 18.27 18.27 18.27 58 -0.21(-1.13%)
Oct 09, 2015 18.48 18.48 18.48 18.48 220 +0.37(+2.02%)
Oct 08, 2015 18.12 18.12 18.12 18.12 155 +0.31(+1.73%)
Oct 05, 2015 17.81 17.81 17.81 17.81 24 +0.41(+2.38%)
Sep 30, 2015 17.39 17.39 17.39 17.39 110 +0.49(+2.89%)
Sep 29, 2015 16.91 16.91 16.91 16.91 158 -0.37(-2.15%)
Sep 28, 2015 17.30 17.39 17.18 17.28 998 -0.16(-0.94%)
Sep 25, 2015 17.44 17.44 17.44 17.44 198 +0.12(+0.68%)
Sep 24, 2015 17.41 17.41 17.32 17.32 772 -0.10(-0.57%)
Sep 22, 2015 17.64 17.64 17.42 17.42 2 -0.80(-4.38%)
Sep 21, 2015 18.22 18.22 18.22 18.22 165 +0.10(+0.57%)
Sep 17, 2015 18.12 18.12 18.12 18.12 110 +0.08(+0.44%)
Sep 15, 2015 17.91 18.04 17.91 18.04 2 -0.08(-0.44%)
Sep 14, 2015 18.12 18.12 18.12 18.12 110 -0.20(-1.11%)
Sep 11, 2015 18.32 18.32 18.32 18.32 111 +0.36(+1.98%)
Sep 08, 2015 17.35 17.96 17.96 17.96 1,438 +0.01(+0.05%)
Sep 03, 2015 17.96 17.96 17.96 17.96 110 +0.00(+0.01%)
Sep 01, 2015 17.85 17.95 17.95 17.95 1,106 -0.27(-1.51%)
Aug 31, 2015 18.23 18.23 18.23 18.23 276 -0.00(-0.02%)
Aug 27, 2015 18.12 18.23 18.23 18.23 1,881 +0.40(+2.22%)
Aug 26, 2015 17.83 17.84 17.81 17.84 710 +0.09(+0.51%)
Aug 25, 2015 16.87 18.23 16.87 17.75 1,288 -0.69(-3.73%)
Aug 21, 2015 18.47 18.47 18.43 18.43 26 -0.20(-1.09%)
Aug 20, 2015 18.63 18.63 18.63 18.63 110 -0.30(-1.57%)
Aug 18, 2015 18.84 18.93 18.75 18.93 3 -0.13(-0.69%)
Aug 14, 2015 19.05 19.07 19.07 19.07 3,098 +0.01(+0.05%)
Aug 12, 2015 19.40 19.05 19.05 19.05 664 -0.10(-0.52%)
Aug 06, 2015 19.16 19.16 19.16 19.16 22 -0.18(-0.93%)
Aug 05, 2015 19.34 19.34 19.34 19.34 221 +0.01(+0.04%)
Aug 04, 2015 19.33 19.33 19.33 19.33 110 +0.05(+0.28%)
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.