Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.19 25.47 25.19 25.29 1,929 +0.15(+0.59%)
Dec 30, 2021 24.99 25.30 24.97 25.15 4,161 +0.18(+0.74%)
Dec 29, 2021 25.04 25.09 24.96 24.96 2,601 -0.23(-0.93%)
Dec 28, 2021 25.09 25.34 25.09 25.20 1,871 -0.26(-1.04%)
Dec 27, 2021 25.22 25.55 25.22 25.46 1,495 +0.30(+1.19%)
Dec 23, 2021 25.22 25.22 25.07 25.16 4,546 -0.29(-1.15%)
Dec 22, 2021 25.17 25.51 24.83 25.46 4,822 +0.53(+2.14%)
Dec 21, 2021 24.74 25.00 24.74 24.92 6,410 +0.16(+0.66%)
Dec 20, 2021 24.34 24.88 24.34 24.76 3,402 +0.11(+0.47%)
Dec 17, 2021 25.27 25.41 24.64 24.64 4,937 -0.95(-3.71%)
Dec 16, 2021 25.89 25.89 25.59 25.59 1,417 +0.37(+1.48%)
Dec 15, 2021 25.10 25.22 24.99 25.22 7,603 -0.63(-2.44%)
Dec 14, 2021 25.44 26.11 25.44 25.85 3,448 -0.31(-1.20%)
Dec 13, 2021 26.25 26.41 26.07 26.17 2,923 -0.42(-1.58%)
Dec 10, 2021 26.67 26.76 26.55 26.59 1,539 -0.12(-0.43%)
Dec 09, 2021 26.52 26.90 26.52 26.70 6,596 +0.00(+0.02%)
Dec 08, 2021 26.74 26.78 26.53 26.70 2,221 +0.02(+0.08%)
Dec 07, 2021 26.64 26.75 26.64 26.68 1,231 +0.68(+2.62%)
Dec 06, 2021 25.72 25.99 25.72 25.99 3,910 +0.05(+0.21%)
Dec 03, 2021 26.24 26.24 25.85 25.94 3,284 -0.48(-1.81%)
Dec 02, 2021 26.21 26.44 26.21 26.42 1,504 -0.03(-0.12%)
Dec 01, 2021 26.93 27.00 26.45 26.45 3,233 -0.41(-1.51%)
Nov 30, 2021 27.08 27.12 26.64 26.86 4,563 -0.34(-1.24%)
Nov 29, 2021 27.15 27.25 27.14 27.19 1,277 -0.21(-0.77%)
Nov 26, 2021 27.40 27.45 27.30 27.40 779 -0.79(-2.81%)
Nov 24, 2021 28.02 28.20 28.02 28.20 1,333 +0.12(+0.43%)
Nov 23, 2021 28.02 28.34 27.91 28.08 3,942 -0.08(-0.30%)
Nov 22, 2021 28.54 28.54 27.99 28.16 8,142 -0.69(-2.38%)
Nov 19, 2021 29.03 29.03 28.78 28.85 2,931 -0.03(-0.10%)
Nov 18, 2021 29.09 28.86 28.86 28.88 1,881 -0.54(-1.83%)
Nov 17, 2021 29.63 29.63 29.38 29.42 1,338 -0.27(-0.91%)
Nov 16, 2021 29.47 29.76 29.47 29.69 3,354 +0.40(+1.36%)
Nov 15, 2021 29.29 29.40 29.15 29.29 7,837 -0.11(-0.37%)
Nov 12, 2021 29.09 29.44 29.09 29.40 4,241 -0.01(-0.02%)
Nov 11, 2021 29.38 29.40 29.38 29.40 1,577 +0.47(+1.64%)
Nov 10, 2021 29.05 28.93 25,943 +0.21(+0.72%)
Nov 09, 2021 28.83 28.83 28.67 28.72 2,267 +0.03(+0.12%)
Nov 08, 2021 28.40 28.69 28.40 28.69 2,604 -0.01(-0.03%)
Nov 05, 2021 28.82 28.82 28.52 28.70 2,459 +0.04(+0.14%)
Nov 04, 2021 28.74 28.80 28.59 28.66 6,499 -0.42(-1.44%)
Nov 03, 2021 28.71 29.08 28.70 29.08 3,754 +0.27(+0.95%)
Nov 02, 2021 28.91 29.05 28.76 28.81 5,123 -0.45(-1.53%)
Nov 01, 2021 28.69 29.27 29.14 29.25 7,375 +0.11(+0.39%)
Oct 29, 2021 29.12 29.14 29.00 29.14 2,931 -0.42(-1.42%)
Oct 28, 2021 29.20 29.56 29.20 29.56 5,935 +0.10(+0.35%)
Oct 27, 2021 29.64 29.70 29.41 29.46 19,106 -0.58(-1.93%)
Oct 26, 2021 30.02 30.04 6,250 -0.46(-1.50%)
Oct 25, 2021 30.40 30.52 30.40 30.50 3,758 -0.07(-0.22%)
Oct 22, 2021 30.77 30.85 30.53 30.56 2,716 +0.01(+0.02%)
Oct 21, 2021 30.54 30.59 30.49 30.55 1,572 -0.18(-0.60%)
Oct 20, 2021 30.73 30.74 30.68 30.74 1,262 +0.25(+0.83%)
Oct 19, 2021 29.82 30.50 29.82 30.49 1,895 +0.40(+1.34%)
Oct 18, 2021 30.00 30.18 30.00 30.08 2,746 -0.06(-0.18%)
Oct 15, 2021 30.03 30.19 30.03 30.14 2,463 +0.28(+0.95%)
Oct 14, 2021 29.87 29.87 29.79 29.85 2,076 +0.06(+0.22%)
Oct 13, 2021 29.62 29.93 29.62 29.79 26,905 +0.45(+1.53%)
Oct 12, 2021 29.48 29.55 29.34 29.34 1,305 -0.26(-0.87%)
Oct 11, 2021 29.46 29.81 29.46 29.60 703 -0.01(-0.04%)
Oct 08, 2021 29.70 29.79 29.60 29.61 1,850 -0.20(-0.67%)
Oct 07, 2021 29.38 29.91 29.38 29.81 1,306 +0.88(+3.05%)
Oct 06, 2021 28.72 28.99 28.50 28.92 2,426 -0.35(-1.21%)
Oct 05, 2021 29.23 29.40 29.19 29.28 1,235 +0.10(+0.34%)
Oct 04, 2021 29.54 29.54 29.11 29.18 6,860 -0.77(-2.56%)
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.