Renaissance International IPO ETF (NY: IPOS )

14.46 -0.23 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.65 14.66 14.46 14.46 404 -0.23(-1.58%)
Sep 29, 2022 14.69 14.69 14.69 14.69 202 -0.45(-3.00%)
Sep 28, 2022 14.97 15.14 14.97 15.14 797 +0.22(+1.50%)
Sep 27, 2022 14.92 14.92 14.92 14.92 38 +0.09(+0.61%)
Sep 26, 2022 14.78 14.83 14.78 14.83 520 +0.00(+0.03%)
Sep 23, 2022 14.82 14.82 14.82 14.82 100 -0.48(-3.14%)
Sep 22, 2022 15.32 15.35 15.26 15.31 1,463 -0.13(-0.82%)
Sep 21, 2022 15.58 15.58 15.43 15.43 721 -0.39(-2.49%)
Sep 20, 2022 15.82 15.82 15.82 15.82 22 -0.16(-0.97%)
Sep 19, 2022 15.86 15.98 15.86 15.98 706 -0.02(-0.12%)
Sep 16, 2022 16.00 16.00 16.00 16.00 157 -0.18(-1.14%)
Sep 15, 2022 16.15 16.33 16.15 16.18 1,318 +0.04(+0.22%)
Sep 14, 2022 16.27 16.31 16.15 16.15 380 +0.12(+0.78%)
Sep 13, 2022 16.38 16.38 16.02 16.02 2,444 -0.86(-5.07%)
Sep 12, 2022 16.88 16.88 16.88 16.88 147 +0.33(+2.02%)
Sep 09, 2022 16.57 16.61 16.49 16.55 727 +0.43(+2.64%)
Sep 08, 2022 16.14 16.14 16.02 16.12 626 -0.05(-0.34%)
Sep 07, 2022 16.18 16.18 16.18 16.18 76 +0.31(+1.95%)
Sep 06, 2022 16.12 16.14 15.87 15.87 644 -0.23(-1.43%)
Sep 02, 2022 16.07 16.10 16.07 16.10 438 -0.18(-1.13%)
Sep 01, 2022 16.24 16.28 16.24 16.28 139 -0.31(-1.86%)
Aug 31, 2022 16.59 16.65 16.59 16.59 3,547 +0.31(+1.92%)
Aug 30, 2022 16.32 16.32 16.28 16.28 141 -0.28(-1.72%)
Aug 29, 2022 16.78 16.78 16.39 16.56 19,030 -0.13(-0.78%)
Aug 26, 2022 16.69 16.69 16.69 16.69 386 -0.41(-2.39%)
Aug 25, 2022 17.01 17.10 16.85 17.10 482 +0.53(+3.20%)
Aug 24, 2022 16.57 16.57 16.57 16.57 26 -0.30(-1.77%)
Aug 23, 2022 16.84 16.87 16.84 16.87 280 +0.08(+0.46%)
Aug 22, 2022 16.85 16.85 16.63 16.79 1,564 -0.29(-1.67%)
Aug 19, 2022 17.25 17.25 17.07 17.07 595 -0.21(-1.19%)
Aug 18, 2022 17.26 17.67 17.20 17.28 6,918 -0.40(-2.24%)
Aug 17, 2022 17.62 17.68 17.62 17.68 213 -0.14(-0.81%)
Aug 16, 2022 17.82 17.82 17.82 17.82 116 -0.05(-0.28%)
Aug 15, 2022 17.87 17.87 17.87 17.87 133 -0.06(-0.33%)
Aug 12, 2022 17.83 17.93 17.83 17.93 155 +0.00(+0.03%)
Aug 11, 2022 18.01 18.01 17.93 17.93 405 +0.23(+1.27%)
Aug 10, 2022 17.81 17.81 17.69 17.70 1,127 +0.13(+0.74%)
Aug 09, 2022 17.57 17.57 17.57 17.57 357 -0.17(-0.96%)
Aug 08, 2022 17.74 17.74 17.74 17.74 131 +0.02(+0.11%)
Aug 05, 2022 17.74 17.77 17.72 17.72 1,272 -0.23(-1.25%)
Aug 04, 2022 17.70 17.95 17.70 17.95 100 +0.37(+2.11%)
Aug 03, 2022 17.64 17.64 17.55 17.57 963 +0.14(+0.79%)
Aug 02, 2022 17.41 17.45 17.41 17.44 641 -0.19(-1.07%)
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.