Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.16 -0.13 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2018 24.01 24.01 24.01 3 +0.65(+2.79%)
Feb 23, 2018 23.33 23.36 23.33 23.36 349 -0.15(-0.63%)
Feb 22, 2018 23.51 23.51 23.51 23.51 235 +0.33(+1.44%)
Feb 21, 2018 23.17 23.17 23.17 23.17 217 -0.17(-0.72%)
Feb 20, 2018 23.39 23.39 23.34 23.34 561 -0.52(-2.19%)
Feb 16, 2018 23.86 23.86 23.86 0 +0.62(+2.65%)
Feb 15, 2018 23.20 23.25 23.20 23.25 514 +0.10(+0.43%)
Feb 13, 2018 23.15 23.15 23.15 0 +0.04(+0.16%)
Feb 12, 2018 23.11 23.11 23.11 23.11 109 +1.15(+5.22%)
Feb 09, 2018 21.96 21.96 21.96 21.96 345 -0.28(-1.26%)
Feb 08, 2018 22.50 22.50 22.24 22.24 267 -0.99(-4.28%)
Feb 06, 2018 23.24 23.24 23.24 0 -0.03(-0.12%)
Feb 05, 2018 23.37 23.37 23.27 23.27 1,887 -1.13(-4.65%)
Feb 01, 2018 24.40 24.40 24.40 0 +0.64(+2.70%)
Jan 31, 2018 23.76 23.76 23.76 23.76 410 -0.13(-0.55%)
Jan 30, 2018 23.89 23.89 23.89 23.89 124 -0.73(-2.98%)
Jan 29, 2018 24.62 24.62 24.62 24.62 121 -0.09(-0.37%)
Jan 26, 2018 24.72 24.72 24.72 24.72 119 +1.45(+6.23%)
Jan 25, 2018 23.68 25.16 23.27 23.27 4,188 -0.41(-1.72%)
Jan 23, 2018 23.68 23.68 23.68 9 -0.50(-2.08%)
Jan 22, 2018 24.24 24.24 24.18 24.18 416 +0.12(+0.51%)
Jan 18, 2018 24.06 24.06 24.06 138 +0.32(+1.37%)
Jan 17, 2018 23.80 23.80 23.73 23.73 700 -0.21(-0.89%)
Jan 16, 2018 23.91 23.94 23.91 23.94 1,309 -0.20(-0.85%)
Jan 12, 2018 24.15 24.15 24.15 0 +1.08(+4.68%)
Jan 11, 2018 23.67 23.76 23.67 23.07 2,286 -0.19(-0.80%)
Jan 10, 2018 23.26 23.26 23.26 23.26 2,166 -0.30(-1.26%)
Jan 09, 2018 23.55 23.55 23.55 23.55 173 +0.21(+0.92%)
Jan 08, 2018 23.15 23.50 23.15 23.34 1,162 -0.20(-0.83%)
Jan 05, 2018 23.44 23.54 23.44 23.54 697 +0.79(+3.48%)
Jan 02, 2018 22.75 22.75 22.75 1 +0.07(+0.32%)
Dec 29, 2017 22.67 22.67 22.67 0 +0.24(+1.09%)
Dec 28, 2017 22.43 22.43 22.43 22.43 260 +0.01(+0.03%)
Dec 26, 2017 22.42 22.42 22.42 8 -0.10(-0.45%)
Dec 22, 2017 22.52 22.52 22.44 22.52 666 +0.67(+3.06%)
Dec 21, 2017 21.85 21.85 21.85 21.85 216 -0.04(-0.20%)
Dec 19, 2017 21.90 21.90 21.90 5 -0.29(-1.29%)
Dec 18, 2017 21.55 22.22 21.55 22.18 4,849 +0.46(+2.12%)
Dec 14, 2017 21.72 21.72 21.72 2 -0.13(-0.60%)
Dec 08, 2017 21.85 21.85 21.85 98 +0.15(+0.67%)
Dec 05, 2017 21.71 21.71 21.71 2 -0.34(-1.53%)
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.