Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Renaissance International IPO ETF
(NY:
IPOS
)
14.54
+0.04 (+0.25%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2016
17.40
17.40
17.40
17.40
110
+0.46(+2.73%)
Mar 29, 2016
16.94
16.94
16.94
16.94
222
-0.19(-1.14%)
Mar 21, 2016
17.13
17.13
17.13
17.13
220
+0.35(+2.10%)
Mar 14, 2016
16.78
16.78
16.78
16.78
220
+0.00(+0.00%)
Mar 11, 2016
16.67
16.78
16.67
16.78
248
+0.53(+3.24%)
Mar 10, 2016
16.25
16.25
16.25
16.25
110
-0.06(-0.39%)
Mar 04, 2016
16.32
16.32
16.32
16.32
8
+0.47(+2.98%)
Feb 29, 2016
15.85
15.85
15.85
15.85
110
-0.09(-0.57%)
Feb 22, 2016
15.94
15.94
15.94
15.94
110
+0.53(+3.47%)
Feb 16, 2016
15.40
15.40
15.40
15.40
441
+0.10(+0.65%)
Feb 10, 2016
15.32
15.30
15.30
15.30
662
+0.14(+0.93%)
Feb 09, 2016
15.22
15.22
15.03
15.16
735
-0.24(-1.56%)
Feb 08, 2016
15.40
15.40
15.40
15.40
882
-0.91(-5.56%)
Feb 01, 2016
16.32
16.31
16.31
16.31
331
-0.04(-0.24%)
Jan 29, 2016
16.29
16.35
16.29
16.35
392
-0.30(-1.78%)
Jan 14, 2016
16.65
16.65
16.65
16.65
110
-0.11(-0.65%)
Jan 12, 2016
16.76
16.75
16.75
16.75
1,103
-0.25(-1.44%)
Jan 07, 2016
17.00
17.00
17.00
17.00
11
-0.16(-0.93%)
Jan 06, 2016
17.16
17.16
17.16
17.16
110
-0.20(-1.15%)
Jan 04, 2016
17.18
17.36
17.36
17.36
441
-0.29(-1.66%)
Dec 31, 2015
17.65
17.65
17.65
17.65
110
+0.00(+0.00%)
Dec 30, 2015
17.65
17.65
17.65
17.65
334
-0.22(-1.22%)
Dec 28, 2015
17.87
17.87
17.87
17.87
1
+0.06(+0.36%)
Dec 24, 2015
17.80
17.80
17.80
17.80
110
+0.25(+1.45%)
Dec 22, 2015
17.55
17.55
17.55
17.55
1
-0.03(-0.19%)
Dec 16, 2015
17.58
17.58
17.58
17.58
2
+0.11(+0.60%)
Dec 15, 2015
17.48
17.48
17.48
17.48
167
+0.29(+1.70%)
Dec 11, 2015
17.16
17.19
17.16
17.19
100
-0.35(-1.98%)
Dec 10, 2015
17.54
17.54
17.54
17.54
110
+0.02(+0.14%)
Dec 09, 2015
17.47
17.51
17.47
17.51
237
-0.45(-2.50%)
Dec 04, 2015
17.94
17.96
17.96
17.96
1,103
-0.02(-0.11%)
Dec 02, 2015
17.98
17.98
17.98
17.98
110
+0.06(+0.34%)
Dec 01, 2015
17.92
17.93
17.92
17.92
887
+0.13(+0.76%)
Nov 30, 2015
17.78
17.78
17.78
17.78
110
+0.11(+0.62%)
Nov 25, 2015
17.59
17.68
17.68
17.68
1,214
+0.01(+0.05%)
Nov 19, 2015
17.68
17.67
17.67
17.67
331
+0.01(+0.05%)
Nov 18, 2015
17.66
17.66
17.66
17.66
131
+0.06(+0.33%)
Nov 17, 2015
17.60
17.60
17.60
17.60
110
+0.19(+1.07%)
Nov 16, 2015
17.41
17.41
17.41
17.41
166
+0.03(+0.16%)
Nov 13, 2015
17.40
17.58
17.39
17.39
994
-0.34(-1.89%)
Nov 11, 2015
17.68
17.72
17.72
17.72
331
+0.14(+0.77%)
Nov 10, 2015
17.67
17.67
17.58
17.58
992
-0.51(-2.79%)
Oct 30, 2015
18.09
18.09
18.09
18.09
110
+0.28(+1.57%)
Oct 29, 2015
17.81
17.81
17.81
17.81
111
-0.49(-2.66%)
Oct 28, 2015
17.69
18.30
17.69
18.30
220
-0.22(-1.19%)
Oct 26, 2015
18.52
18.52
18.52
18.52
110
+0.00(+0.01%)
Oct 23, 2015
18.26
18.52
18.26
18.52
220
+0.41(+2.24%)
Oct 22, 2015
18.15
18.15
18.11
18.11
444
-0.19(-1.02%)
Oct 20, 2015
18.30
18.30
18.30
18.30
2
-0.08(-0.45%)
Oct 16, 2015
18.38
18.38
18.38
18.38
110
+0.11(+0.58%)
Oct 13, 2015
18.27
18.27
18.27
18.27
58
-0.21(-1.13%)
Oct 09, 2015
18.48
18.48
18.48
18.48
220
+0.37(+2.02%)
Oct 08, 2015
18.12
18.12
18.12
18.12
155
+0.31(+1.73%)
Oct 05, 2015
17.81
17.81
17.81
17.81
24
+0.41(+2.38%)
Sep 30, 2015
17.39
17.39
17.39
17.39
110
+0.49(+2.89%)
Sep 29, 2015
16.91
16.91
16.91
16.91
158
-0.37(-2.15%)
Sep 28, 2015
17.30
17.39
17.18
17.28
998
-0.16(-0.94%)
Sep 25, 2015
17.44
17.44
17.44
17.44
198
+0.12(+0.68%)
Sep 24, 2015
17.41
17.41
17.32
17.32
772
-0.10(-0.57%)
Sep 22, 2015
17.64
17.64
17.42
17.42
2
-0.80(-4.38%)
Sep 21, 2015
18.22
18.22
18.22
18.22
165
+0.10(+0.57%)
Sep 17, 2015
18.12
18.12
18.12
18.12
110
+0.08(+0.44%)
Sep 15, 2015
17.91
18.04
17.91
18.04
2
-0.08(-0.44%)
Sep 14, 2015
18.12
18.12
18.12
18.12
110
-0.20(-1.11%)
Sep 11, 2015
18.32
18.32
18.32
18.32
111
+0.36(+1.98%)
Sep 08, 2015
17.35
17.96
17.96
17.96
1,438
+0.01(+0.05%)
Sep 03, 2015
17.96
17.96
17.96
17.96
110
+0.00(+0.01%)
Sep 01, 2015
17.85
17.95
17.95
17.95
1,106
-0.27(-1.51%)
Aug 31, 2015
18.23
18.23
18.23
18.23
276
-0.00(-0.02%)
Aug 27, 2015
18.12
18.23
18.23
18.23
1,881
+0.40(+2.22%)
Aug 26, 2015
17.83
17.84
17.81
17.84
710
+0.09(+0.51%)
Aug 25, 2015
16.87
18.23
16.87
17.75
1,288
-0.69(-3.73%)
Aug 21, 2015
18.47
18.47
18.43
18.43
26
-0.20(-1.09%)
Aug 20, 2015
18.63
18.63
18.63
18.63
110
-0.30(-1.57%)
Aug 18, 2015
18.84
18.93
18.75
18.93
3
-0.13(-0.69%)
Aug 14, 2015
19.05
19.07
19.07
19.07
3,098
+0.01(+0.05%)
Aug 12, 2015
19.40
19.05
19.05
19.05
664
-0.10(-0.52%)
Aug 06, 2015
19.16
19.16
19.16
19.16
22
-0.18(-0.93%)
Aug 05, 2015
19.34
19.34
19.34
19.34
221
+0.01(+0.04%)
Aug 04, 2015
19.33
19.33
19.33
19.33
110
+0.05(+0.28%)
Aug 03, 2015
19.27
19.27
19.27
19.27
161
-0.41(-2.11%)
Jul 31, 2015
19.31
19.79
19.31
19.69
968
+0.45(+2.35%)
Jul 29, 2015
19.24
19.24
19.24
19.24
110
-0.24(-1.25%)
Jul 24, 2015
19.57
19.48
19.48
19.48
1,106
-0.24(-1.23%)
Jul 23, 2015
19.72
19.72
19.72
19.72
120
-0.07(-0.37%)
Jul 21, 2015
19.78
19.80
19.78
19.80
1
+0.19(+0.97%)
Jul 17, 2015
19.54
19.61
19.54
19.61
75
+0.04(+0.18%)
Jul 16, 2015
19.92
19.92
19.57
19.57
1,007
+0.05(+0.23%)
Jul 15, 2015
19.59
19.60
19.47
19.53
714
+0.14(+0.75%)
Jul 14, 2015
19.38
19.38
19.38
19.38
332
-0.22(-1.13%)
Jul 13, 2015
19.60
19.60
19.60
19.60
138
+0.41(+2.14%)
Jul 10, 2015
19.42
19.42
19.13
19.19
1,378
+0.82(+4.48%)
Jul 09, 2015
22.24
22.24
17.46
18.37
569
-0.77(-4.01%)
Jul 08, 2015
19.14
19.14
19.14
19.14
375
-1.20(-5.91%)
Jul 07, 2015
22.54
22.54
20.34
20.34
1,218
+0.47(+2.36%)
Jul 06, 2015
19.72
19.87
19.72
19.87
588
-0.01(-0.05%)
Jul 02, 2015
19.88
19.88
19.88
19.88
1,549
+0.09(+0.46%)
Jul 01, 2015
19.90
19.90
19.79
19.79
270
+0.28(+1.44%)
Jun 30, 2015
19.56
19.74
19.51
19.51
700
-0.27(-1.37%)
Jun 29, 2015
19.77
19.78
19.77
19.78
338
-0.09(-0.45%)
Jun 26, 2015
19.83
20.06
19.83
19.87
1,682
-0.23(-1.14%)
Jun 25, 2015
20.23
20.28
20.10
20.10
2,103
-0.12(-0.59%)
Jun 24, 2015
20.16
20.22
20.16
20.22
646
+0.90(+4.65%)
Jun 23, 2015
20.23
20.23
19.32
19.32
762
-0.82(-4.08%)
Jun 22, 2015
20.23
20.56
20.14
20.14
2,013
+0.49(+2.48%)
Jun 19, 2015
20.79
20.79
19.36
19.65
4,342
-1.03(-4.98%)
Jun 18, 2015
21.87
22.18
20.68
20.68
2,298
-0.94(-4.35%)
Jun 17, 2015
21.62
22.24
21.62
21.62
3,405
-0.47(-2.13%)
Jun 16, 2015
22.00
22.09
21.96
22.09
592
+1.32(+6.35%)
Jun 15, 2015
21.98
22.28
20.77
20.77
5,217
-1.21(-5.51%)
Jun 12, 2015
21.98
21.98
21.98
21.98
131
+0.00(+0.00%)
Jun 11, 2015
22.05
22.27
21.21
21.98
6,238
+1.19(+5.74%)
Jun 10, 2015
21.64
21.64
20.79
20.79
3,049
-1.80(-7.96%)
Jun 09, 2015
21.39
23.04
21.39
22.59
2,193
+0.18(+0.81%)
Jun 08, 2015
21.67
22.91
20.78
22.41
3,229
-0.17(-0.76%)
Jun 05, 2015
22.67
25.62
22.14
22.58
9,821
-0.55(-2.38%)
Jun 04, 2015
23.04
23.95
22.00
23.13
3,632
+0.23(+1.00%)
Jun 03, 2015
23.04
23.31
22.59
22.90
1,976
+0.95(+4.33%)
Jun 02, 2015
21.95
21.95
21.95
21.95
243
+0.04(+0.19%)
Jun 01, 2015
20.75
22.26
20.75
21.91
12,000
+1.13(+5.45%)
May 29, 2015
20.82
20.82
20.78
20.78
792
-0.07(-0.32%)
May 28, 2015
20.84
20.84
20.84
20.84
110
+0.11(+0.55%)
May 27, 2015
20.73
20.73
20.73
20.73
110
-0.14(-0.68%)
May 26, 2015
21.03
21.03
20.87
20.87
664
-0.56(-2.61%)
May 22, 2015
21.10
21.43
21.43
21.43
664
+0.22(+1.02%)
May 20, 2015
21.19
21.22
21.22
21.22
553
+0.09(+0.43%)
May 19, 2015
21.11
21.13
20.97
21.13
639
-0.10(-0.47%)
May 18, 2015
21.23
21.23
21.22
21.22
354
-0.03(-0.12%)
May 15, 2015
21.25
21.25
21.25
21.25
110
+0.21(+0.98%)
May 14, 2015
21.19
21.19
21.04
21.04
254
-0.04(-0.17%)
May 13, 2015
21.04
21.08
21.04
21.08
498
+0.52(+2.55%)
May 11, 2015
20.56
20.56
20.56
20.56
32
+0.09(+0.44%)
May 08, 2015
20.47
20.47
20.47
20.47
110
+0.29(+1.43%)
May 07, 2015
20.17
20.18
20.17
20.18
277
+0.01(+0.04%)
May 06, 2015
20.33
20.33
18.13
20.17
453
-0.06(-0.31%)
May 05, 2015
20.34
20.34
20.23
20.23
560
-0.30(-1.45%)
May 04, 2015
20.37
20.54
20.37
20.53
585
+0.17(+0.84%)
May 01, 2015
20.36
20.36
20.36
20.36
221
-0.02(-0.09%)
Apr 30, 2015
20.38
20.38
20.38
20.38
112
+0.00(+0.00%)
Apr 29, 2015
20.65
20.65
20.38
20.38
221
-0.27(-1.31%)
Apr 28, 2015
20.65
20.65
20.65
20.65
547
-0.12(-0.57%)
Apr 27, 2015
20.94
20.94
20.75
20.76
453
+0.18(+0.88%)
Apr 24, 2015
20.56
20.59
20.35
20.58
442
+0.03(+0.13%)
Apr 23, 2015
20.38
20.56
20.38
20.56
398
+0.24(+1.20%)
Apr 22, 2015
20.31
20.31
20.31
20.31
112
-0.01(-0.04%)
Apr 21, 2015
20.30
20.33
20.30
20.32
996
+0.07(+0.36%)
Apr 20, 2015
20.25
20.25
20.25
20.25
110
-0.05(-0.27%)
Apr 17, 2015
20.28
20.30
20.28
20.30
221
-0.22(-1.06%)
Apr 16, 2015
20.52
20.52
20.52
20.52
110
+0.12(+0.58%)
Apr 15, 2015
20.33
20.40
20.15
20.40
2,213
+0.07(+0.36%)
Apr 14, 2015
20.30
20.35
20.30
20.33
973
-0.02(-0.09%)
Apr 13, 2015
19.74
20.43
19.67
20.35
2,475
+0.22(+1.08%)
Apr 09, 2015
19.53
20.13
20.13
20.13
2,324
+0.04(+0.18%)
Apr 08, 2015
19.50
20.09
19.46
20.09
1,093
+0.22(+1.09%)
Apr 07, 2015
19.75
19.88
19.75
19.88
363
+0.54(+2.80%)
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
.