Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.66 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.27 28.27 28.27 28.27 810 -0.05(-0.18%)
Jun 29, 2020 28.60 28.60 28.12 28.32 4,994 -0.04(-0.14%)
Jun 26, 2020 28.69 28.69 28.14 28.36 3,115 -0.52(-1.79%)
Jun 25, 2020 28.51 28.92 28.51 28.87 1,334 +0.07(+0.24%)
Jun 24, 2020 28.89 29.06 28.70 28.80 5,357 +0.07(+0.26%)
Jun 23, 2020 28.63 28.73 28.61 28.73 608 +0.22(+0.77%)
Jun 22, 2020 28.49 28.62 28.33 28.51 1,895 +0.38(+1.34%)
Jun 19, 2020 28.32 28.32 28.13 28.13 2,110 +0.08(+0.29%)
Jun 18, 2020 28.10 28.20 28.05 28.05 3,202 -0.13(-0.47%)
Jun 17, 2020 28.49 28.49 28.08 28.18 2,371 +0.04(+0.14%)
Jun 16, 2020 28.77 28.77 28.02 28.15 4,457 +0.50(+1.80%)
Jun 15, 2020 27.57 27.65 27.51 27.65 1,993 +0.14(+0.50%)
Jun 12, 2020 27.58 27.59 27.35 27.51 1,005 +0.61(+2.28%)
Jun 11, 2020 27.20 27.20 26.90 26.90 1,028 -0.95(-3.42%)
Jun 10, 2020 27.85 27.85 27.85 27.85 233 +0.34(+1.25%)
Jun 09, 2020 27.64 27.64 27.21 27.51 86,506 -0.40(-1.43%)
Jun 08, 2020 27.76 28.05 27.67 27.91 1,795 +0.08(+0.27%)
Jun 05, 2020 28.07 28.43 27.77 27.83 3,822 -0.19(-0.67%)
Jun 04, 2020 28.20 28.38 28.02 28.02 2,557 -0.09(-0.34%)
Jun 03, 2020 28.33 28.33 28.02 28.11 1,516 +0.62(+2.26%)
Jun 02, 2020 27.37 27.62 27.33 27.49 2,792 +0.16(+0.60%)
Jun 01, 2020 27.00 27.33 27.00 27.33 355 +0.72(+2.71%)
May 29, 2020 26.29 26.63 26.25 26.61 2,011 +0.74(+2.86%)
May 28, 2020 25.72 26.07 25.71 25.87 10,996 +0.31(+1.21%)
May 27, 2020 25.97 26.00 25.50 25.56 2,409 -0.39(-1.51%)
May 26, 2020 25.91 26.44 25.55 25.95 8,876 +1.07(+4.29%)
May 22, 2020 24.91 24.91 24.88 24.88 704 -0.24(-0.95%)
May 21, 2020 25.21 25.28 25.12 25.12 283,029 -0.44(-1.73%)
May 20, 2020 25.56 25.56 25.56 25.56 38 +0.56(+2.24%)
May 19, 2020 24.88 25.00 24.88 25.00 508 -0.17(-0.67%)
May 18, 2020 24.94 25.17 24.94 25.17 248 +0.77(+3.14%)
May 15, 2020 24.25 24.41 24.25 24.41 402 +0.06(+0.24%)
May 14, 2020 24.12 24.35 24.08 24.35 23,494 -0.08(-0.33%)
May 13, 2020 24.59 24.61 24.43 24.43 722 +0.18(+0.76%)
May 12, 2020 24.32 24.32 24.25 24.25 178 +0.01(+0.06%)
May 11, 2020 24.05 24.95 23.85 24.23 9,687 -0.02(-0.09%)
May 08, 2020 24.18 24.26 24.09 24.25 6,840 +0.75(+3.20%)
May 07, 2020 23.62 24.50 23.24 23.50 36,684 +0.19(+0.81%)
May 06, 2020 23.31 23.31 23.31 23.31 5 +0.09(+0.40%)
May 05, 2020 23.36 23.36 23.22 23.22 478 +0.07(+0.29%)
May 04, 2020 23.18 23.38 23.15 23.15 504 +0.28(+1.21%)
May 01, 2020 23.33 23.35 22.88 22.88 2,212 -0.35(-1.50%)
Apr 30, 2020 23.81 24.08 23.20 23.22 1,721 -0.56(-2.35%)
Apr 29, 2020 23.92 23.95 23.74 23.78 1,854 +0.50(+2.16%)
Apr 28, 2020 23.43 23.84 23.28 23.28 6,325 -0.03(-0.14%)
Apr 27, 2020 23.57 23.57 23.31 23.31 1,200 +0.13(+0.57%)
Apr 24, 2020 22.99 23.18 22.97 23.18 3,017 +0.38(+1.68%)
Apr 23, 2020 23.17 23.17 22.65 22.80 1,581 -0.36(-1.56%)
Apr 22, 2020 23.16 23.16 23.16 23.16 30 +0.53(+2.36%)
Apr 21, 2020 22.47 22.63 22.47 22.63 517 +0.13(+0.56%)
Apr 20, 2020 22.87 22.93 22.48 22.50 2,686 -0.28(-1.22%)
Apr 17, 2020 22.80 22.80 22.73 22.78 402 +0.31(+1.39%)
Apr 16, 2020 22.47 22.47 22.47 22.47 664 +0.42(+1.90%)
Apr 15, 2020 22.39 22.41 21.89 22.05 1,890 -0.54(-2.37%)
Apr 14, 2020 22.48 22.58 22.48 22.58 1,251 +0.47(+2.11%)
Apr 13, 2020 22.24 22.26 22.12 22.12 882 -0.36(-1.61%)
Apr 09, 2020 22.58 22.58 22.48 22.48 603 +0.39(+1.76%)
Apr 08, 2020 22.04 23.24 22.04 22.09 7,562 +0.37(+1.69%)
Apr 07, 2020 22.10 22.10 21.68 21.72 4,804 -0.10(-0.44%)
Apr 06, 2020 21.46 21.94 21.25 21.82 47,635 +1.19(+5.76%)
Apr 03, 2020 20.71 20.72 20.63 20.63 502 -0.20(-0.97%)
Apr 02, 2020 20.68 21.86 20.41 20.83 30,688 -0.03(-0.13%)
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.