Renaissance International IPO ETF (NY: IPOS )

12.37 -0.12 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.55 18.55 18.28 18.33 819 -0.00(-0.03%)
Dec 28, 2018 18.33 18.33 18.33 18.33 102 +0.15(+0.83%)
Dec 27, 2018 18.18 18.18 18.18 18.18 5 +0.19(+1.03%)
Dec 26, 2018 18.11 18.11 17.69 18.00 990 +0.32(+1.82%)
Dec 24, 2018 18.27 18.27 17.48 17.67 1,331 -0.31(-1.74%)
Dec 21, 2018 17.99 17.99 17.99 17.99 102 -0.02(-0.11%)
Dec 20, 2018 17.93 18.01 17.93 18.01 294 +0.03(+0.16%)
Dec 19, 2018 18.10 18.11 17.98 17.98 976 -0.24(-1.34%)
Dec 18, 2018 18.22 18.22 18.22 18.22 327 +0.17(+0.96%)
Dec 17, 2018 18.05 18.05 18.05 18.05 12 -0.36(-1.94%)
Dec 14, 2018 18.53 18.53 18.41 18.41 102 -0.18(-0.96%)
Dec 13, 2018 18.58 18.58 18.58 18.58 0 +0.08(+0.45%)
Dec 12, 2018 18.50 18.50 18.50 18.50 0 +0.28(+1.52%)
Dec 11, 2018 18.22 18.22 18.22 18.22 320 +0.12(+0.67%)
Dec 10, 2018 18.10 18.10 18.10 18.10 0 -0.58(-3.11%)
Dec 07, 2018 18.68 18.68 18.68 18.68 106 -0.00(-0.00%)
Dec 06, 2018 18.68 18.68 18.68 0 +0.00(+0.00%)
Dec 04, 2018 18.68 18.68 18.68 18.68 853 +0.02(+0.10%)
Dec 03, 2018 18.66 18.66 18.66 18.66 58 +0.00(+0.00%)
Nov 30, 2018 18.66 18.66 18.66 0 +0.00(+0.00%)
Nov 29, 2018 18.66 18.66 18.66 0 +0.00(+0.00%)
Nov 28, 2018 18.66 18.66 18.66 18.66 640 -0.07(-0.37%)
Nov 27, 2018 18.73 18.73 18.73 0 +0.00(+0.00%)
Nov 26, 2018 18.73 18.73 18.73 0 +0.00(+0.00%)
Nov 23, 2018 18.73 18.73 18.73 0 +0.00(+0.00%)
Nov 21, 2018 18.73 18.73 18.73 0 +0.00(+0.00%)
Nov 20, 2018 18.73 18.73 18.73 0 +0.00(+0.00%)
Nov 19, 2018 18.73 18.73 18.73 18.73 266 +0.24(+1.29%)
Nov 16, 2018 18.50 18.50 18.50 18.50 106 +0.00(+0.00%)
Nov 15, 2018 18.49 18.49 18.49 0 +0.00(+0.00%)
Nov 14, 2018 18.49 18.49 18.49 18.49 130 -0.70(-3.66%)
Nov 13, 2018 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 12, 2018 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 09, 2018 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 08, 2018 19.20 19.20 19.20 19.20 21 +0.00(+0.00%)
Nov 07, 2018 19.25 19.25 19.15 19.20 844 +0.16(+0.86%)
Nov 06, 2018 19.03 19.03 19.03 19.03 2 +0.00(+0.00%)
Nov 05, 2018 19.03 19.03 19.03 19.03 160 +0.06(+0.32%)
Nov 02, 2018 19.00 19.22 18.88 18.97 2,134 +0.13(+0.70%)
Nov 01, 2018 18.84 18.84 18.84 18.84 106 -0.10(-0.54%)
Oct 31, 2018 18.95 18.95 18.95 0 +0.00(+0.00%)
Oct 30, 2018 18.95 18.95 2 +0.00(+0.00%)
Oct 29, 2018 18.95 18.95 18.95 18.95 44 +0.00(+0.00%)
Oct 26, 2018 18.95 18.95 18.95 0 +0.00(+0.00%)
Oct 25, 2018 18.95 18.95 18.95 18.95 3 +0.00(+0.00%)
Oct 24, 2018 18.95 18.95 18.95 18.95 3 +0.00(+0.00%)
Oct 23, 2018 18.95 18.95 18.95 18.95 3 +0.00(+0.00%)
Oct 22, 2018 18.95 18.95 18.95 18.95 7 +0.00(+0.00%)
Oct 19, 2018 18.95 18.95 18.95 0 +0.00(+0.00%)
Oct 18, 2018 18.95 18.95 18.95 18.95 2 +0.00(+0.00%)
Oct 17, 2018 18.95 18.95 18.95 18.95 2 +0.00(+0.00%)
Oct 16, 2018 18.95 18.95 1 +0.00(+0.00%)
Oct 15, 2018 18.95 18.95 18.95 18.95 1 +0.00(+0.00%)
Oct 12, 2018 18.95 18.95 18.95 18.95 106 +0.00(+0.00%)
Oct 11, 2018 18.95 18.95 18.95 18.95 181 -0.43(-2.22%)
Oct 10, 2018 19.38 19.38 19.38 19.38 113 -1.07(-5.22%)
Oct 09, 2018 20.44 20.44 20.44 20.44 2 +0.00(+0.00%)
Oct 08, 2018 20.44 20.44 20.44 20.44 43 +0.00(+0.00%)
Oct 05, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 04, 2018 20.44 20.44 20.44 20.44 346 -0.62(-2.96%)
Oct 03, 2018 21.07 21.07 21.07 0 +0.00(+0.00%)
Oct 02, 2018 21.07 21.07 21.07 0 +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.