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 (%)
Jul 31, 2019 20.84 21.00 20.84 20.89 942 -0.16(-0.78%)
Jul 30, 2019 21.08 21.08 21.05 21.05 278 -0.17(-0.82%)
Jul 29, 2019 21.23 21.23 21.23 21.23 1 +0.08(+0.38%)
Jul 26, 2019 21.20 21.20 21.15 21.15 100 -0.03(-0.14%)
Jul 25, 2019 21.18 21.18 21.18 21.18 27 -0.07(-0.35%)
Jul 24, 2019 21.17 21.25 21.17 21.25 101 +0.13(+0.63%)
Jul 23, 2019 21.14 21.14 21.12 21.12 445 +0.05(+0.24%)
Jul 22, 2019 21.07 21.07 21.07 21.07 0 -0.17(-0.82%)
Jul 19, 2019 21.33 21.33 21.24 21.24 100 +0.00(+0.00%)
Jul 18, 2019 21.13 21.27 21.13 21.24 232 +0.10(+0.47%)
Jul 17, 2019 21.10 21.14 21.10 21.14 594 -0.16(-0.77%)
Jul 16, 2019 21.31 21.31 21.31 21.31 329 -0.16(-0.76%)
Jul 15, 2019 21.38 21.47 21.36 21.47 831 +0.03(+0.16%)
Jul 12, 2019 21.44 21.44 21.44 21.44 201 -0.02(-0.09%)
Jul 11, 2019 21.46 21.46 21.46 21.46 306 -0.10(-0.46%)
Jul 10, 2019 21.56 21.56 21.56 21.56 51 +0.15(+0.70%)
Jul 09, 2019 21.43 21.62 21.41 21.41 1,010 -0.14(-0.67%)
Jul 08, 2019 21.55 21.55 21.55 21.55 2 -0.02(-0.09%)
Jul 05, 2019 21.57 21.57 21.57 21.57 100 +0.00(+0.02%)
Jul 03, 2019 21.57 21.57 21.57 21.57 100 +0.01(+0.07%)
Jul 02, 2019 21.55 21.55 21.55 21.55 90 +0.01(+0.05%)
Jul 01, 2019 21.54 21.54 21.54 21.54 102 +0.02(+0.12%)
Jun 28, 2019 21.52 21.52 21.52 21.52 100 +0.02(+0.12%)
Jun 27, 2019 21.49 21.49 21.49 21.49 5 +0.25(+1.19%)
Jun 26, 2019 21.24 21.24 21.24 21.24 303 +0.00(+0.00%)
Jun 25, 2019 21.24 21.24 21.24 21.24 306 -0.15(-0.70%)
Jun 24, 2019 21.39 21.39 21.39 21.39 350 -0.01(-0.05%)
Jun 21, 2019 21.40 21.40 21.40 21.40 201 -0.11(-0.53%)
Jun 20, 2019 21.41 21.51 21.41 21.51 1,023 +0.16(+0.77%)
Jun 19, 2019 21.47 21.47 21.35 21.35 749 +0.19(+0.89%)
Jun 18, 2019 21.16 21.16 21.16 21.16 338 +0.29(+1.38%)
Jun 17, 2019 20.87 20.87 20.87 20.87 304 -0.12(-0.57%)
Jun 14, 2019 20.99 21.19 20.99 20.99 1,107 -0.19(-0.89%)
Jun 13, 2019 21.18 21.18 21.18 21.18 0 +0.19(+0.91%)
Jun 12, 2019 20.99 20.99 20.99 20.99 307 -0.18(-0.84%)
Jun 11, 2019 21.16 21.16 21.16 21.16 305 +0.12(+0.58%)
Jun 10, 2019 21.18 21.18 21.04 21.04 214 -0.02(-0.12%)
Jun 07, 2019 21.00 21.06 21.00 21.06 812 +0.28(+1.33%)
Jun 06, 2019 20.86 20.86 20.79 20.79 487 -0.02(-0.09%)
Jun 05, 2019 20.81 20.81 20.81 20.81 37 -0.04(-0.19%)
Jun 04, 2019 20.67 20.85 20.67 20.85 101 +0.12(+0.59%)
Jun 03, 2019 20.67 20.72 20.67 20.72 126 +0.11(+0.55%)
May 31, 2019 20.61 20.61 20.61 20.61 101 -0.03(-0.17%)
May 30, 2019 20.65 20.65 20.65 20.65 10 +0.06(+0.31%)
May 29, 2019 20.58 20.58 20.58 0 +0.00(+0.00%)
May 28, 2019 20.58 20.58 20.58 20.58 145 +0.12(+0.57%)
May 24, 2019 20.47 20.47 20.47 20.47 101 -0.18(-0.90%)
May 23, 2019 20.65 20.65 20.65 68 +0.00(+0.00%)
May 22, 2019 20.65 20.65 20.65 20.65 310 +0.03(+0.14%)
May 21, 2019 20.62 20.62 20.62 20.62 12 +0.20(+0.99%)
May 20, 2019 20.42 20.42 20.42 20.42 27 -0.14(-0.69%)
May 17, 2019 20.62 20.62 20.56 20.56 203 -0.35(-1.69%)
May 16, 2019 20.92 20.92 20.92 20.92 31 -0.09(-0.44%)
May 15, 2019 20.60 21.01 20.60 21.01 140 +0.07(+0.34%)
May 14, 2019 20.94 20.94 20.94 20.94 9 +0.31(+1.48%)
May 13, 2019 20.63 20.63 20.63 20.63 355 -0.55(-2.60%)
May 10, 2019 21.18 21.18 21.18 21.18 101 +0.38(+1.84%)
May 09, 2019 20.80 20.80 20.80 20.80 303 -0.05(-0.24%)
May 08, 2019 20.85 20.85 20.85 20.85 242 +0.05(+0.26%)
May 07, 2019 20.79 20.79 20.79 20.79 98 -0.35(-1.65%)
May 06, 2019 21.14 21.27 21.14 21.14 1,911 -0.43(-2.01%)
May 03, 2019 21.58 21.58 21.58 21.58 101 +0.11(+0.50%)
May 02, 2019 21.74 21.85 21.47 21.47 1,001 +0.01(+0.05%)
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.