Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.38 +0.09 (+0.66%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.18 24.18 24.18 24.18 101 -0.39(-1.59%)
Jan 30, 2020 24.37 24.58 24.37 24.57 1,121 -0.13(-0.52%)
Jan 29, 2020 24.79 24.79 24.70 24.70 439 +0.18(+0.72%)
Jan 28, 2020 24.52 24.53 24.52 24.52 756 +0.04(+0.16%)
Jan 27, 2020 24.27 24.76 24.27 24.48 1,240 -0.58(-2.32%)
Jan 24, 2020 25.07 25.07 25.07 25.07 506 -0.05(-0.20%)
Jan 23, 2020 25.15 25.29 25.11 25.11 974 +0.05(+0.20%)
Jan 22, 2020 25.12 25.16 24.97 25.07 1,451 -0.07(-0.28%)
Jan 21, 2020 25.13 25.13 25.13 25.13 311 -0.18(-0.72%)
Jan 17, 2020 25.32 25.32 25.32 25.32 101 +0.17(+0.69%)
Jan 16, 2020 25.34 25.34 25.14 25.14 526 +0.03(+0.14%)
Jan 15, 2020 25.11 25.11 25.11 25.11 48 +0.19(+0.75%)
Jan 14, 2020 24.92 24.92 24.92 24.92 7 +0.19(+0.75%)
Jan 13, 2020 24.47 24.74 24.47 24.74 329 +0.30(+1.24%)
Jan 10, 2020 24.43 24.43 24.43 24.43 303 +0.08(+0.32%)
Jan 09, 2020 24.49 24.49 24.35 24.35 484 +0.12(+0.49%)
Jan 08, 2020 24.24 24.24 24.24 24.24 217 +0.05(+0.20%)
Jan 07, 2020 23.90 24.29 23.90 24.19 506 +0.09(+0.39%)
Jan 06, 2020 24.09 24.09 24.09 24.09 144 -0.05(-0.22%)
Jan 03, 2020 24.31 24.31 24.15 24.15 1,518 -0.24(-1.00%)
Jan 02, 2020 24.37 24.39 24.37 24.39 135 +0.36(+1.50%)
Dec 31, 2019 24.03 24.03 24.03 24.03 101 +0.05(+0.21%)
Dec 30, 2019 23.98 23.98 23.98 23.98 475 +0.00(+0.00%)
Dec 27, 2019 23.98 23.98 23.98 23.98 101 +0.15(+0.64%)
Dec 26, 2019 23.83 23.83 23.83 23.83 72 +0.17(+0.73%)
Dec 24, 2019 23.65 23.65 23.65 23.65 101 +0.22(+0.92%)
Dec 23, 2019 23.60 23.60 23.44 23.44 892 -0.19(-0.79%)
Dec 20, 2019 23.62 23.62 23.62 23.62 405 +0.00(+0.00%)
Dec 19, 2019 23.62 23.62 23.62 23.62 54 +0.05(+0.21%)
Dec 18, 2019 23.57 23.57 23.57 23.57 24 -0.07(-0.29%)
Dec 17, 2019 23.64 23.64 23.64 23.64 6 +0.26(+1.10%)
Dec 16, 2019 23.39 23.39 23.39 23.39 42 +0.08(+0.34%)
Dec 13, 2019 23.31 23.31 23.31 23.31 303 -0.00(-0.02%)
Dec 12, 2019 23.31 23.31 23.31 23.31 215 +0.50(+2.20%)
Dec 11, 2019 22.81 22.81 22.81 22.81 1 +0.34(+1.53%)
Dec 10, 2019 22.95 22.95 22.35 22.46 656 -0.50(-2.18%)
Dec 09, 2019 22.97 22.97 22.97 22.97 117 -0.10(-0.45%)
Dec 06, 2019 23.14 23.14 23.05 23.07 811 +0.25(+1.08%)
Dec 05, 2019 22.82 22.82 22.82 22.82 354 +0.01(+0.04%)
Dec 04, 2019 22.81 22.81 22.81 22.81 245 +0.00(+0.00%)
Dec 03, 2019 22.81 22.81 22.81 22.81 9 +0.27(+1.20%)
Dec 02, 2019 22.79 22.79 22.54 22.54 398 -0.22(-0.95%)
Nov 29, 2019 22.76 22.76 22.76 22.76 101 -0.21(-0.90%)
Nov 27, 2019 22.97 22.97 22.97 22.97 101 +0.18(+0.80%)
Nov 26, 2019 22.78 22.78 22.78 22.78 237 +0.10(+0.44%)
Nov 25, 2019 22.69 22.69 22.69 22.69 106 +0.16(+0.72%)
Nov 22, 2019 22.52 22.52 22.52 22.52 0 +0.07(+0.31%)
Nov 21, 2019 22.45 22.45 22.45 22.45 12 +0.03(+0.13%)
Nov 20, 2019 22.42 22.42 22.42 22.42 16 +0.01(+0.04%)
Nov 19, 2019 22.36 22.41 22.36 22.41 763 -0.04(-0.18%)
Nov 18, 2019 22.45 22.45 22.45 22.45 14 -0.04(-0.20%)
Nov 15, 2019 22.50 22.50 22.50 22.50 101 +0.19(+0.86%)
Nov 14, 2019 22.31 22.31 22.31 22.31 5 -0.07(-0.33%)
Nov 13, 2019 22.38 22.38 22.38 22.38 21 +0.07(+0.31%)
Nov 12, 2019 22.31 22.31 22.31 22.31 330 -0.10(-0.44%)
Nov 11, 2019 22.37 22.41 22.37 22.41 235 -0.03(-0.13%)
Nov 08, 2019 22.44 22.58 22.44 22.44 304 -0.21(-0.91%)
Nov 07, 2019 22.75 22.75 22.65 22.65 115 -0.01(-0.04%)
Nov 06, 2019 22.66 22.66 22.66 22.66 26 -0.09(-0.41%)
Nov 05, 2019 22.96 23.03 22.75 22.75 448 -0.07(-0.30%)
Nov 04, 2019 22.73 22.82 22.73 22.82 276 +0.27(+1.20%)
Nov 01, 2019 22.49 22.55 22.49 22.55 202 +0.09(+0.40%)
Oct 31, 2019 22.52 22.53 22.46 22.46 773 -0.08(-0.35%)
Oct 30, 2019 22.54 22.54 22.54 22.54 50 +0.05(+0.22%)
Oct 29, 2019 22.49 22.49 22.49 22.49 101 -0.04(-0.20%)
Oct 28, 2019 22.44 22.53 22.44 22.53 209 +0.20(+0.91%)
Oct 25, 2019 22.13 22.33 22.13 22.33 912 +0.07(+0.31%)
Oct 24, 2019 22.26 22.26 22.26 22.26 0 -0.04(-0.20%)
Oct 23, 2019 22.31 22.31 22.31 22.31 2 -0.03(-0.15%)
Oct 22, 2019 22.47 22.47 22.34 22.34 962 -0.14(-0.64%)
Oct 21, 2019 22.25 22.48 22.25 22.48 763 +0.23(+1.04%)
Oct 18, 2019 22.25 22.25 22.25 22.25 101 +0.12(+0.56%)
Oct 17, 2019 22.13 22.13 22.13 22.13 0 -0.00(-0.02%)
Oct 16, 2019 22.13 22.13 22.13 22.13 101 +0.14(+0.63%)
Oct 15, 2019 21.84 22.00 21.82 22.00 776 +0.17(+0.79%)
Oct 14, 2019 21.82 21.82 21.82 21.82 0 -0.05(-0.21%)
Oct 11, 2019 21.71 21.96 21.71 21.87 405 +0.19(+0.87%)
Oct 10, 2019 21.46 21.68 21.46 21.68 408 +0.21(+0.96%)
Oct 09, 2019 21.47 21.47 21.47 21.47 0 +0.14(+0.64%)
Oct 08, 2019 21.34 21.34 21.34 21.34 64 -0.11(-0.50%)
Oct 07, 2019 21.44 21.44 21.44 21.44 2 -0.03(-0.16%)
Oct 04, 2019 21.48 21.48 21.48 21.48 0 +0.18(+0.85%)
Oct 03, 2019 21.30 21.30 21.30 21.30 69 +0.46(+2.22%)
Oct 02, 2019 21.12 21.12 20.83 20.83 514 -0.28(-1.35%)
Oct 01, 2019 21.12 21.12 21.12 21.12 305 -0.17(-0.79%)
Sep 30, 2019 21.29 21.29 21.29 21.29 5 +0.04(+0.19%)
Sep 27, 2019 21.30 21.30 21.25 21.25 101 -0.03(-0.16%)
Sep 26, 2019 21.28 21.28 21.28 21.28 21 +0.10(+0.49%)
Sep 25, 2019 21.21 21.28 21.18 21.18 304 -0.18(-0.85%)
Sep 24, 2019 21.36 21.36 21.36 21.36 0 -0.04(-0.19%)
Sep 23, 2019 21.40 21.40 21.40 21.40 2 -0.02(-0.09%)
Sep 20, 2019 21.32 21.42 21.30 21.42 506 +0.07(+0.32%)
Sep 19, 2019 21.35 21.35 21.35 21.35 2 +0.01(+0.04%)
Sep 18, 2019 21.34 21.34 21.34 21.34 21 +0.06(+0.29%)
Sep 17, 2019 21.28 21.28 21.28 21.28 0 +0.11(+0.54%)
Sep 16, 2019 21.17 21.17 21.17 21.17 2 -0.11(-0.53%)
Sep 13, 2019 21.28 21.28 21.28 21.28 0 +0.02(+0.12%)
Sep 12, 2019 21.26 21.26 21.26 21.26 2 +0.18(+0.87%)
Sep 11, 2019 21.07 21.07 21.07 21.07 1 -0.03(-0.13%)
Sep 10, 2019 21.10 21.10 21.10 21.10 106 -0.03(-0.15%)
Sep 09, 2019 21.12 21.13 21.08 21.13 1,014 -0.12(-0.55%)
Sep 06, 2019 21.25 21.25 21.25 21.25 0 +0.04(+0.18%)
Sep 05, 2019 21.21 21.21 21.21 21.21 0 +0.11(+0.54%)
Sep 04, 2019 21.10 21.10 21.10 21.10 1 +0.19(+0.90%)
Sep 03, 2019 20.91 20.91 20.91 20.91 4 -0.10(-0.49%)
Aug 30, 2019 21.01 21.01 21.01 21.01 0 +0.02(+0.12%)
Aug 29, 2019 20.99 20.99 20.99 20.99 0 +0.13(+0.64%)
Aug 28, 2019 20.84 20.86 20.84 20.86 152 -0.02(-0.09%)
Aug 27, 2019 20.88 20.88 20.88 20.88 0 +0.09(+0.42%)
Aug 26, 2019 20.79 20.79 20.79 20.79 0 +0.41(+2.03%)
Aug 23, 2019 20.65 20.65 20.37 20.37 202 -0.29(-1.38%)
Aug 22, 2019 20.80 20.80 20.60 20.66 204 -0.16(-0.78%)
Aug 21, 2019 20.83 20.92 20.82 20.82 609 +0.29(+1.43%)
Aug 20, 2019 20.43 20.55 20.43 20.53 611 +0.08(+0.40%)
Aug 19, 2019 20.45 20.45 20.45 20.45 15 +0.06(+0.29%)
Aug 16, 2019 20.19 20.39 20.19 20.39 101 +0.39(+1.93%)
Aug 15, 2019 20.00 20.00 20.00 20.00 123 +0.10(+0.50%)
Aug 14, 2019 20.31 20.31 19.90 19.90 102 -0.40(-1.97%)
Aug 13, 2019 20.42 20.53 20.31 20.31 430 +0.04(+0.17%)
Aug 12, 2019 20.21 20.27 20.21 20.27 304 -0.26(-1.28%)
Aug 09, 2019 20.34 20.53 20.34 20.53 101 +0.07(+0.35%)
Aug 08, 2019 20.46 20.46 20.46 20.46 203 +0.14(+0.70%)
Aug 07, 2019 20.09 20.32 20.09 20.32 101 +0.22(+1.11%)
Aug 06, 2019 20.10 20.10 20.10 20.10 9 +0.24(+1.22%)
Aug 05, 2019 20.22 20.22 19.84 19.85 269 -0.61(-2.99%)
Aug 02, 2019 20.38 20.47 20.38 20.47 608 -0.07(-0.36%)
Aug 01, 2019 20.81 20.81 20.54 20.54 153 -0.21(-1.02%)
Jul 31, 2019 20.70 20.87 20.70 20.75 948 -0.16(-0.78%)
Jul 30, 2019 20.94 20.94 20.92 20.92 280 -0.17(-0.82%)
Jul 29, 2019 21.09 21.09 21.09 21.09 1 +0.08(+0.38%)
Jul 26, 2019 21.06 21.06 21.01 21.01 101 -0.03(-0.14%)
Jul 25, 2019 21.04 21.04 21.04 21.04 27 -0.07(-0.35%)
Jul 24, 2019 21.03 21.11 21.03 21.11 102 +0.13(+0.63%)
Jul 23, 2019 21.00 21.00 20.98 20.98 448 +0.05(+0.24%)
Jul 22, 2019 20.93 20.93 20.93 20.93 0 -0.17(-0.82%)
Jul 19, 2019 21.19 21.19 21.10 21.10 101 +0.00(+0.00%)
Jul 18, 2019 20.99 21.13 20.99 21.10 234 +0.10(+0.47%)
Jul 17, 2019 20.96 21.00 20.96 21.00 598 -0.16(-0.77%)
Jul 16, 2019 21.17 21.17 21.17 21.17 331 -0.16(-0.76%)
Jul 15, 2019 21.24 21.33 21.22 21.33 837 +0.03(+0.16%)
Jul 12, 2019 21.29 21.29 21.29 21.29 202 -0.02(-0.09%)
Jul 11, 2019 21.31 21.31 21.31 21.31 308 -0.10(-0.46%)
Jul 10, 2019 21.41 21.41 21.41 21.41 51 +0.15(+0.70%)
Jul 09, 2019 21.29 21.48 21.27 21.27 1,016 -0.14(-0.67%)
Jul 08, 2019 21.41 21.41 21.41 21.41 2 -0.02(-0.09%)
Jul 05, 2019 21.43 21.43 21.43 21.43 101 +0.00(+0.02%)
Jul 03, 2019 21.42 21.42 21.42 21.42 101 +0.01(+0.07%)
Jul 02, 2019 21.41 21.41 21.41 21.41 91 +0.01(+0.05%)
Jul 01, 2019 21.40 21.40 21.40 21.40 103 +0.02(+0.12%)
Jun 28, 2019 21.37 21.37 21.37 21.37 101 +0.02(+0.12%)
Jun 27, 2019 21.35 21.35 21.35 21.35 5 +0.25(+1.19%)
Jun 26, 2019 21.10 21.10 21.10 21.10 305 +0.00(+0.00%)
Jun 25, 2019 21.10 21.10 21.10 21.10 308 -0.15(-0.70%)
Jun 24, 2019 21.25 21.25 21.25 21.25 352 -0.01(-0.05%)
Jun 21, 2019 21.26 21.26 21.26 21.26 202 -0.11(-0.53%)
Jun 20, 2019 21.27 21.37 21.27 21.37 1,030 +0.16(+0.77%)
Jun 19, 2019 21.32 21.32 21.21 21.21 754 +0.19(+0.89%)
Jun 18, 2019 21.02 21.02 21.02 21.02 340 +0.29(+1.38%)
Jun 17, 2019 20.73 20.73 20.73 20.73 306 -0.12(-0.57%)
Jun 14, 2019 20.85 21.05 20.85 20.85 1,115 -0.19(-0.89%)
Jun 13, 2019 21.04 21.04 21.04 21.04 0 +0.19(+0.91%)
Jun 12, 2019 20.85 20.85 20.85 20.85 309 -0.18(-0.84%)
Jun 11, 2019 21.02 21.02 21.02 21.02 307 +0.12(+0.58%)
Jun 10, 2019 21.04 21.04 20.90 20.90 215 -0.02(-0.12%)
Jun 07, 2019 20.87 20.93 20.86 20.93 818 +0.27(+1.33%)
Jun 06, 2019 20.73 20.73 20.65 20.65 490 -0.02(-0.09%)
Jun 05, 2019 20.67 20.67 20.67 20.67 37 -0.04(-0.19%)
Jun 04, 2019 20.53 20.71 20.53 20.71 102 +0.12(+0.59%)
Jun 03, 2019 20.54 20.59 20.54 20.59 127 +0.11(+0.55%)
May 31, 2019 20.48 20.48 20.48 20.48 102 -0.03(-0.17%)
May 30, 2019 20.51 20.51 20.51 20.51 10 +0.06(+0.31%)
May 29, 2019 20.45 20.45 20.45 0 +0.00(+0.00%)
May 28, 2019 20.45 20.45 20.45 20.45 146 +0.12(+0.57%)
May 24, 2019 20.33 20.33 20.33 20.33 102 -0.18(-0.89%)
May 23, 2019 20.51 20.51 20.51 68 +0.00(+0.00%)
May 22, 2019 20.51 20.51 20.51 20.51 312 +0.03(+0.14%)
May 21, 2019 20.49 20.49 20.49 20.49 12 +0.20(+0.99%)
May 20, 2019 20.28 20.28 20.28 20.28 27 -0.14(-0.69%)
May 17, 2019 20.48 20.48 20.43 20.43 204 -0.35(-1.69%)
May 16, 2019 20.78 20.78 20.78 20.78 31 -0.09(-0.44%)
May 15, 2019 20.47 20.87 20.47 20.87 141 +0.07(+0.34%)
May 14, 2019 20.80 20.80 20.80 20.80 9 +0.30(+1.48%)
May 13, 2019 20.49 20.49 20.49 20.49 357 -0.55(-2.60%)
May 10, 2019 21.04 21.04 21.04 21.04 102 +0.38(+1.84%)
May 09, 2019 20.66 20.66 20.66 20.66 305 -0.05(-0.24%)
May 08, 2019 20.71 20.71 20.71 20.71 244 +0.05(+0.26%)
May 07, 2019 20.66 20.66 20.66 20.66 99 -0.35(-1.65%)
May 06, 2019 21.00 21.13 21.00 21.00 1,923 -0.43(-2.01%)
May 03, 2019 21.43 21.43 21.43 21.43 102 +0.11(+0.50%)
May 02, 2019 21.60 21.71 21.33 21.33 1,008 +0.01(+0.05%)
May 01, 2019 21.32 21.32 21.32 21.32 145 -0.13(-0.59%)
Apr 30, 2019 21.47 21.65 21.44 21.44 550 +0.09(+0.41%)
Apr 29, 2019 21.43 21.43 21.36 21.36 286 -0.05(-0.23%)
Apr 26, 2019 21.22 21.51 21.22 21.40 920 +0.10(+0.46%)
Apr 25, 2019 21.49 21.49 21.31 21.31 417 -0.10(-0.46%)
Apr 24, 2019 21.40 21.40 21.40 21.40 2 -0.21(-0.95%)
Apr 23, 2019 21.38 21.75 21.38 21.61 783 +0.32(+1.48%)
Apr 22, 2019 21.31 21.37 21.29 21.29 983 -0.07(-0.33%)
Apr 18, 2019 21.37 21.37 21.37 21.37 306 +0.01(+0.07%)
Apr 17, 2019 21.34 21.35 21.34 21.35 166 +0.05(+0.25%)
Apr 16, 2019 21.30 21.30 21.19 21.30 1,024 +0.04(+0.18%)
Apr 15, 2019 21.26 21.26 21.26 21.26 2 +0.00(+0.00%)
Apr 12, 2019 21.30 21.30 21.26 21.26 204 +0.04(+0.18%)
Apr 11, 2019 21.22 21.22 21.22 21.22 349 +0.07(+0.35%)
Apr 10, 2019 21.06 21.17 21.05 21.15 514 +0.10(+0.49%)
Apr 09, 2019 21.03 21.05 21.03 21.04 938 +0.05(+0.25%)
Apr 08, 2019 21.00 21.01 20.91 20.99 556 -0.07(-0.34%)
Apr 05, 2019 21.06 21.06 21.06 21.06 204 +0.02(+0.10%)
Apr 04, 2019 21.02 21.04 20.94 21.04 372 +0.01(+0.04%)
Apr 03, 2019 21.18 21.18 21.03 21.03 510 +0.35(+1.70%)
Apr 02, 2019 20.68 20.68 20.68 20.68 292 +0.02(+0.12%)
Apr 01, 2019 20.62 20.66 20.62 20.66 112 +0.21(+1.03%)
Mar 29, 2019 20.44 20.44 20.44 20.44 102 +0.25(+1.23%)
Mar 28, 2019 20.20 20.20 20.20 20.20 1 -0.11(-0.55%)
Mar 27, 2019 20.38 20.45 20.31 20.31 530 +0.00(+0.02%)
Mar 26, 2019 20.29 20.30 20.29 20.30 151 +0.08(+0.41%)
Mar 25, 2019 20.12 20.22 20.12 20.22 125 -0.00(-0.01%)
Mar 22, 2019 20.22 20.22 20.22 20.22 102 -0.39(-1.91%)
Mar 21, 2019 20.62 20.62 20.62 20.62 2 -0.22(-1.07%)
Mar 20, 2019 20.84 20.84 20.84 20.84 1 -0.17(-0.79%)
Mar 19, 2019 21.01 21.01 21.01 21.01 1 +0.16(+0.75%)
Mar 18, 2019 20.85 20.85 20.85 20.85 71 +0.16(+0.78%)
Mar 15, 2019 20.69 20.69 20.69 20.69 102 +0.22(+1.05%)
Mar 14, 2019 20.68 20.68 20.48 20.48 307 -0.22(-1.04%)
Mar 13, 2019 20.89 20.89 20.69 20.69 415 +0.01(+0.05%)
Mar 12, 2019 20.68 20.68 20.68 20.68 357 +0.01(+0.03%)
Mar 11, 2019 20.37 20.68 20.36 20.68 205 +0.58(+2.87%)
Mar 08, 2019 20.13 20.13 20.10 20.10 204 -0.03(-0.14%)
Mar 07, 2019 20.46 20.46 20.13 20.13 121 -0.35(-1.73%)
Mar 06, 2019 20.48 20.48 20.48 20.48 7 -0.24(-1.16%)
Mar 05, 2019 20.72 20.72 20.72 20.72 423 +0.12(+0.59%)
Mar 04, 2019 20.69 20.69 20.60 20.60 174 +0.02(+0.12%)
Mar 01, 2019 20.64 20.64 20.57 20.57 204 +0.02(+0.09%)
Feb 28, 2019 20.55 20.55 20.55 20.55 9 +0.01(+0.07%)
Feb 27, 2019 20.63 20.63 20.54 20.54 771 -0.14(-0.66%)
Feb 26, 2019 20.72 20.72 20.68 20.68 110 -0.03(-0.14%)
Feb 25, 2019 20.67 20.71 20.67 20.71 102 +0.19(+0.93%)
Feb 22, 2019 20.51 20.51 20.51 20.51 102 +0.19(+0.91%)
Feb 21, 2019 20.33 20.33 20.33 20.33 1 +0.02(+0.12%)
Feb 20, 2019 20.30 20.30 20.30 20.30 5 +0.09(+0.46%)
Feb 19, 2019 20.25 20.25 20.21 20.21 109 +0.02(+0.10%)
Feb 15, 2019 20.16 20.19 20.06 20.19 306 +0.21(+1.03%)
Feb 14, 2019 19.99 19.99 19.99 19.99 0 +0.01(+0.07%)
Feb 13, 2019 19.97 19.97 19.97 19.97 0 +0.08(+0.42%)
Feb 12, 2019 19.89 19.89 19.89 19.89 0 +0.15(+0.74%)
Feb 11, 2019 19.56 19.74 19.56 19.74 355 +0.28(+1.46%)
Feb 08, 2019 19.46 19.46 19.46 19.46 102 -0.09(-0.45%)
Feb 07, 2019 19.55 19.55 19.55 19.55 0 -0.11(-0.57%)
Feb 06, 2019 19.66 19.66 19.66 19.66 139 -0.13(-0.66%)
Feb 05, 2019 19.96 19.96 19.69 19.79 848 +0.16(+0.80%)
Feb 04, 2019 19.63 19.63 19.63 19.63 158 +0.14(+0.70%)
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.