Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.71 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.53 16.53 16.46 16.46 334 -0.11(-0.66%)
Feb 27, 2023 16.62 16.62 16.54 16.57 335 +0.21(+1.29%)
Feb 24, 2023 16.24 16.36 16.17 16.36 827 -0.31(-1.83%)
Feb 23, 2023 16.72 16.75 16.55 16.67 1,348 +0.05(+0.28%)
Feb 22, 2023 16.70 16.70 16.62 16.62 702 +0.00(+0.02%)
Feb 21, 2023 16.75 16.84 16.62 16.62 516 -0.29(-1.74%)
Feb 17, 2023 16.87 16.91 16.76 16.91 3,532 -0.13(-0.75%)
Feb 16, 2023 17.15 17.24 17.04 17.04 1,559 -0.11(-0.65%)
Feb 15, 2023 17.11 17.19 17.11 17.15 601 -0.22(-1.26%)
Feb 14, 2023 17.32 17.37 17.19 17.37 810 -0.04(-0.20%)
Feb 13, 2023 17.05 17.41 17.05 17.41 662 +0.32(+1.87%)
Feb 10, 2023 17.17 17.18 17.09 17.09 616 -0.46(-2.61%)
Feb 09, 2023 17.55 17.55 17.54 17.54 305 +0.22(+1.29%)
Feb 08, 2023 17.36 17.43 17.32 17.32 774 -0.18(-1.01%)
Feb 07, 2023 17.34 17.50 17.34 17.50 856 -0.05(-0.29%)
Feb 06, 2023 17.76 17.76 17.26 17.55 3,029 -0.40(-2.22%)
Feb 03, 2023 18.03 18.03 17.95 17.95 735 -0.46(-2.50%)
Feb 02, 2023 18.36 18.41 18.33 18.41 1,367 +0.15(+0.85%)
Feb 01, 2023 17.91 18.28 17.91 18.25 740 +0.45(+2.53%)
Jan 31, 2023 17.87 17.87 17.73 17.80 762 +0.02(+0.09%)
Jan 30, 2023 17.80 17.80 17.66 17.79 628 -0.44(-2.44%)
Jan 27, 2023 18.22 18.28 18.22 18.23 698 -0.00(-0.01%)
Jan 26, 2023 18.16 18.23 18.16 18.23 399 +0.13(+0.72%)
Jan 25, 2023 17.97 18.10 17.97 18.10 647 +0.06(+0.33%)
Jan 24, 2023 18.03 18.04 17.98 18.04 1,430 -0.06(-0.36%)
Jan 23, 2023 18.07 18.24 18.07 18.11 1,707 +0.12(+0.69%)
Jan 20, 2023 17.85 17.98 17.85 17.98 514 +0.18(+1.00%)
Jan 19, 2023 17.64 17.81 17.64 17.81 349 -0.10(-0.55%)
Jan 18, 2023 17.91 17.91 17.91 17.91 197 -0.07(-0.38%)
Jan 17, 2023 18.18 18.18 17.97 17.97 335 -0.38(-2.06%)
Jan 13, 2023 18.30 18.35 18.30 18.35 232 +0.23(+1.28%)
Jan 12, 2023 18.01 18.14 18.01 18.12 445 -0.06(-0.35%)
Jan 11, 2023 17.97 18.18 17.97 18.18 453 +0.07(+0.37%)
Jan 10, 2023 18.07 18.12 17.97 18.12 1,113 +0.10(+0.56%)
Jan 09, 2023 17.94 18.02 17.94 18.02 1,332 +0.32(+1.82%)
Jan 06, 2023 17.64 17.73 17.62 17.69 2,362 +0.07(+0.42%)
Jan 05, 2023 17.60 17.62 17.51 17.62 914 -0.03(-0.15%)
Jan 04, 2023 17.53 17.72 17.52 17.65 1,157 +0.45(+2.65%)
Jan 03, 2023 17.05 17.19 17.05 17.19 560 +0.36(+2.14%)
Dec 30, 2022 16.88 16.88 16.76 16.83 662 -0.28(-1.61%)
Dec 29, 2022 16.85 17.11 16.85 17.11 665 +0.36(+2.17%)
Dec 28, 2022 16.76 16.76 16.74 16.74 425 -0.39(-2.27%)
Dec 27, 2022 16.81 17.17 16.81 17.13 2,996 +0.50(+3.03%)
Dec 23, 2022 16.62 16.63 16.62 16.63 204 +0.01(+0.09%)
Dec 22, 2022 16.63 16.63 16.61 16.61 1,526 -0.13(-0.80%)
Dec 21, 2022 16.58 16.75 16.58 16.75 1,001 +0.34(+2.05%)
Dec 20, 2022 16.47 16.47 16.40 16.41 772 -0.26(-1.57%)
Dec 19, 2022 16.74 16.74 16.67 16.67 332 -0.08(-0.47%)
Dec 16, 2022 16.74 16.75 16.72 16.75 2,669 -0.07(-0.42%)
Dec 15, 2022 16.87 16.88 16.82 16.82 1,251 -0.55(-3.17%)
Dec 14, 2022 17.45 17.45 17.30 17.38 4,491 -0.09(-0.53%)
Dec 13, 2022 17.86 17.86 17.45 17.47 849 +0.41(+2.42%)
Dec 12, 2022 17.02 17.06 16.95 17.06 5,826 -0.12(-0.70%)
Dec 09, 2022 17.33 17.33 17.14 17.18 6,816 -0.06(-0.35%)
Dec 08, 2022 16.85 17.24 16.85 17.24 2,580 +0.55(+3.29%)
Dec 07, 2022 16.64 16.69 16.64 16.69 3,497 -0.16(-0.95%)
Dec 06, 2022 16.87 16.87 16.85 16.85 929 +0.12(+0.73%)
Dec 05, 2022 16.78 16.90 16.72 16.72 2,168 -0.16(-0.93%)
Dec 02, 2022 16.88 16.88 16.88 16.88 100 +0.33(+1.98%)
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.