Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.05 +0.03 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 13.09 13.09 13.05 13.05 499 +0.03(+0.24%)
Jun 20, 2024 13.04 13.04 13.02 13.02 359 -0.14(-1.10%)
Jun 18, 2024 13.12 13.19 13.07 13.16 2,062 +0.00(+0.00%)
Jun 17, 2024 13.06 13.17 13.04 13.16 2,357 +0.00(+0.02%)
Jun 14, 2024 13.23 13.23 13.16 13.16 258 -0.13(-0.97%)
Jun 13, 2024 13.49 13.49 13.29 13.29 938 -0.38(-2.80%)
Jun 12, 2024 13.76 13.80 13.67 13.67 1,896 +0.17(+1.29%)
Jun 11, 2024 13.45 13.56 13.45 13.50 1,237 -0.01(-0.11%)
Jun 10, 2024 13.42 13.52 13.42 13.52 1,716 +0.08(+0.63%)
Jun 07, 2024 13.59 13.61 13.43 13.43 573 -0.35(-2.52%)
Jun 06, 2024 13.74 13.78 13.74 13.78 869 -0.08(-0.57%)
Jun 05, 2024 13.97 13.97 13.81 13.86 3,446 -0.08(-0.61%)
Jun 04, 2024 13.94 13.98 13.94 13.94 423 -0.02(-0.18%)
Jun 03, 2024 14.05 14.05 13.97 13.97 460 +0.01(+0.11%)
May 31, 2024 14.18 14.18 13.95 13.95 1,814 -0.24(-1.72%)
May 30, 2024 14.31 14.31 14.20 14.20 639 -0.10(-0.69%)
May 29, 2024 14.45 14.45 14.27 14.30 1,388 -0.33(-2.23%)
May 28, 2024 14.57 14.74 14.57 14.62 1,093 +0.19(+1.33%)
May 24, 2024 14.39 14.43 14.32 14.43 2,629 -0.00(-0.01%)
May 23, 2024 14.50 14.50 14.34 14.43 1,613 -0.07(-0.49%)
May 22, 2024 14.50 14.50 14.50 14.50 4 -0.10(-0.71%)
May 21, 2024 14.62 14.62 14.55 14.60 2,402 -0.08(-0.56%)
May 20, 2024 14.59 14.74 14.59 14.69 574 +0.02(+0.13%)
May 17, 2024 14.57 14.71 14.57 14.67 3,154 +0.10(+0.69%)
May 16, 2024 14.60 14.60 14.57 14.57 722 -0.11(-0.75%)
May 15, 2024 14.58 14.68 14.58 14.68 729 +0.24(+1.64%)
May 14, 2024 14.44 14.44 14.44 14.44 99 +0.04(+0.25%)
May 13, 2024 14.39 14.40 14.39 14.40 318 +0.00(+0.02%)
May 10, 2024 14.40 14.40 14.40 14.40 112 -0.05(-0.33%)
May 09, 2024 14.42 14.46 14.42 14.45 2,883 +0.12(+0.86%)
May 08, 2024 14.48 14.48 14.32 14.32 454 -0.36(-2.44%)
May 07, 2024 14.66 14.70 14.61 14.68 12,437 +0.06(+0.44%)
May 06, 2024 14.61 14.62 14.57 14.62 1,953 +0.06(+0.41%)
May 03, 2024 14.47 14.64 14.46 14.56 37,068 +0.08(+0.55%)
May 02, 2024 14.31 14.48 14.31 14.48 1,270 +0.60(+4.33%)
May 01, 2024 13.81 13.90 13.81 13.88 552 -0.01(-0.06%)
Apr 30, 2024 13.96 13.96 13.89 13.89 724 -0.14(-1.00%)
Apr 29, 2024 13.77 14.03 13.77 14.03 10,056 +0.21(+1.55%)
Apr 26, 2024 13.83 13.83 13.80 13.81 1,589 +0.36(+2.69%)
Apr 25, 2024 13.38 13.45 13.38 13.45 234 -0.06(-0.46%)
Apr 24, 2024 13.52 13.52 13.52 13.51 717 +0.10(+0.73%)
Apr 23, 2024 13.33 13.42 13.33 13.42 670 +0.11(+0.82%)
Apr 22, 2024 13.21 13.31 13.21 13.31 305 +0.04(+0.34%)
Apr 19, 2024 13.24 13.26 13.24 13.26 485 -0.17(-1.27%)
Apr 18, 2024 13.46 13.46 13.40 13.43 437 -0.06(-0.47%)
Apr 17, 2024 13.47 13.53 13.47 13.50 1,466 +0.11(+0.82%)
Apr 16, 2024 13.39 13.39 13.36 13.39 272 -0.26(-1.89%)
Apr 15, 2024 13.85 13.85 13.64 13.64 593 -0.16(-1.16%)
Apr 12, 2024 14.10 14.10 13.80 13.80 947 -0.40(-2.84%)
Apr 11, 2024 14.10 14.21 14.09 14.21 447 +0.12(+0.88%)
Apr 10, 2024 14.11 14.12 14.08 14.08 2,951 -0.14(-0.99%)
Apr 09, 2024 14.07 14.41 14.07 14.23 4,726 +0.11(+0.77%)
Apr 08, 2024 14.15 14.15 14.12 14.12 757 +0.21(+1.48%)
Apr 05, 2024 13.71 13.92 13.71 13.91 1,960 +0.19(+1.39%)
Apr 04, 2024 13.72 13.91 13.72 13.72 975 +0.05(+0.40%)
Apr 03, 2024 13.67 13.68 13.65 13.66 1,567 +0.01(+0.11%)
Apr 02, 2024 13.61 13.65 13.58 13.65 678 +0.11(+0.78%)
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.