Skip to main content

Renaissance International IPO ETF (NY: IPOS )

17.81 -0.03 (-0.17%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 17.86 17.86 17.71 17.84 627 -0.45(-2.44%)
Jan 27, 2023 18.28 18.34 18.28 18.29 696 -0.00(-0.01%)
Jan 26, 2023 18.22 18.29 18.22 18.29 398 +0.13(+0.72%)
Jan 25, 2023 18.03 18.16 18.03 18.16 645 +0.06(+0.33%)
Jan 24, 2023 18.09 18.10 18.04 18.10 1,426 -0.07(-0.36%)
Jan 23, 2023 18.13 18.30 18.13 18.17 1,702 +0.12(+0.69%)
Jan 20, 2023 17.91 18.04 17.91 18.04 513 +0.18(+0.99%)
Jan 19, 2023 17.70 17.86 17.70 17.86 348 -0.10(-0.55%)
Jan 18, 2023 17.96 17.96 17.96 17.96 197 -0.07(-0.38%)
Jan 17, 2023 18.24 18.24 18.03 18.03 334 -0.38(-2.06%)
Jan 13, 2023 18.36 18.41 18.36 18.41 232 +0.23(+1.28%)
Jan 12, 2023 18.07 18.20 18.07 18.18 444 -0.06(-0.35%)
Jan 11, 2023 18.03 18.24 18.03 18.24 452 +0.07(+0.37%)
Jan 10, 2023 18.13 18.17 18.03 18.17 1,110 +0.10(+0.55%)
Jan 09, 2023 18.00 18.08 18.00 18.07 1,328 +0.32(+1.82%)
Jan 06, 2023 17.69 17.79 17.68 17.75 2,355 +0.07(+0.42%)
Jan 05, 2023 17.65 17.68 17.56 17.68 912 -0.03(-0.15%)
Jan 04, 2023 17.58 17.78 17.57 17.70 1,154 +0.46(+2.65%)
Jan 03, 2023 17.10 17.25 17.10 17.25 559 +0.36(+2.14%)
Dec 30, 2022 16.93 16.93 16.81 16.88 660 -0.28(-1.61%)
Dec 29, 2022 16.90 17.16 16.90 17.16 663 +0.36(+2.17%)
Dec 28, 2022 16.81 16.81 16.80 16.80 424 -0.39(-2.27%)
Dec 27, 2022 16.86 17.22 16.86 17.18 2,987 +0.51(+3.03%)
Dec 23, 2022 16.68 16.68 16.68 16.68 204 +0.01(+0.09%)
Dec 22, 2022 16.68 16.68 16.66 16.66 1,522 -0.14(-0.80%)
Dec 21, 2022 16.63 16.80 16.63 16.80 998 +0.34(+2.05%)
Dec 20, 2022 16.52 16.52 16.45 16.46 770 -0.26(-1.57%)
Dec 19, 2022 16.79 16.79 16.73 16.73 331 -0.08(-0.47%)
Dec 16, 2022 16.79 16.80 16.77 16.80 2,661 -0.07(-0.42%)
Dec 15, 2022 16.93 16.93 16.87 16.88 1,248 -0.55(-3.17%)
Dec 14, 2022 17.50 17.50 17.35 17.43 4,478 -0.09(-0.53%)
Dec 13, 2022 17.92 17.92 17.51 17.52 847 +0.41(+2.42%)
Dec 12, 2022 17.07 17.11 17.00 17.11 5,808 -0.12(-0.70%)
Dec 09, 2022 17.38 17.38 17.20 17.23 6,795 -0.06(-0.35%)
Dec 08, 2022 16.90 17.29 16.90 17.29 2,572 +0.55(+3.29%)
Dec 07, 2022 16.69 16.74 16.69 16.74 3,487 -0.16(-0.95%)
Dec 06, 2022 16.92 16.92 16.90 16.90 927 +0.12(+0.73%)
Dec 05, 2022 16.83 16.95 16.78 16.78 2,162 -0.16(-0.93%)
Dec 02, 2022 16.93 16.93 16.93 16.93 100 +0.33(+1.98%)
Dec 01, 2022 16.62 16.63 16.57 16.61 3,542 -0.01(-0.07%)
Nov 30, 2022 16.20 16.62 16.20 16.62 2,871 +0.81(+5.15%)
Nov 29, 2022 15.80 15.80 15.80 15.80 102 +0.36(+2.35%)
Nov 28, 2022 15.52 15.52 15.44 15.44 493 -0.05(-0.32%)
Nov 25, 2022 15.49 15.49 15.45 15.49 512 -0.14(-0.90%)
Nov 23, 2022 15.52 15.63 15.52 15.63 334 +0.16(+1.03%)
Nov 22, 2022 15.47 15.47 15.47 15.47 131 -0.21(-1.34%)
Nov 21, 2022 15.59 15.71 15.59 15.68 960 -0.16(-0.98%)
Nov 18, 2022 15.89 15.90 15.84 15.84 1,330 -0.13(-0.85%)
Nov 17, 2022 15.97 15.97 15.97 15.97 521 +0.17(+1.06%)
Nov 16, 2022 15.86 15.86 15.80 15.80 319 -0.27(-1.69%)
Nov 15, 2022 16.01 16.07 16.01 16.07 214 +0.46(+2.95%)
Nov 14, 2022 15.73 15.77 15.61 15.61 2,641 -0.07(-0.44%)
Nov 11, 2022 15.49 15.73 15.47 15.68 2,197 +0.65(+4.32%)
Nov 10, 2022 14.98 15.03 14.88 15.03 232 +0.82(+5.77%)
Nov 09, 2022 14.21 14.21 14.21 14.21 12 -0.51(-3.44%)
Nov 08, 2022 14.80 14.80 14.69 14.72 540 +0.04(+0.28%)
Nov 07, 2022 14.66 14.68 14.66 14.68 1,627 +0.16(+1.10%)
Nov 04, 2022 14.36 14.52 14.36 14.52 262 +0.81(+5.91%)
Nov 03, 2022 13.73 13.73 13.71 13.71 428 +0.06(+0.45%)
Nov 02, 2022 13.99 13.99 13.64 13.65 1,244 +0.06(+0.47%)
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.