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 (%)
Oct 31, 2022 13.04 13.04 12.89 13.00 521 -0.27(-2.03%)
Oct 28, 2022 13.13 13.27 13.13 13.27 3,608 -0.17(-1.24%)
Oct 27, 2022 13.62 13.62 13.43 13.43 2,962 -0.25(-1.80%)
Oct 26, 2022 13.64 13.73 13.60 13.68 2,509 +0.41(+3.11%)
Oct 25, 2022 12.96 13.27 12.96 13.27 1,755 +0.40(+3.08%)
Oct 24, 2022 13.06 13.22 12.76 12.87 6,690 -0.71(-5.23%)
Oct 21, 2022 13.35 13.58 13.35 13.58 691 -0.03(-0.21%)
Oct 20, 2022 13.65 13.65 13.60 13.61 415 -0.01(-0.04%)
Oct 19, 2022 13.88 13.93 13.62 13.62 1,262 -0.53(-3.77%)
Oct 18, 2022 14.21 14.21 14.06 14.15 16,611 +0.05(+0.39%)
Oct 17, 2022 13.73 14.14 13.73 14.10 1,294 +0.36(+2.65%)
Oct 14, 2022 13.82 13.82 13.73 13.73 110 -0.01(-0.07%)
Oct 13, 2022 13.46 13.75 13.46 13.74 1,072 -0.01(-0.05%)
Oct 12, 2022 13.52 13.81 13.52 13.75 412 -0.00(-0.03%)
Oct 11, 2022 13.92 14.03 13.75 13.75 2,981 -0.38(-2.70%)
Oct 10, 2022 14.12 14.19 14.12 14.13 448 -0.33(-2.29%)
Oct 07, 2022 14.54 14.54 14.46 14.46 438 -0.42(-2.81%)
Oct 06, 2022 14.85 14.88 14.85 14.88 102 -0.18(-1.19%)
Oct 05, 2022 15.00 15.10 15.00 15.06 308 -0.06(-0.40%)
Oct 04, 2022 15.15 15.16 15.12 15.12 443 +0.47(+3.24%)
Oct 03, 2022 14.66 14.66 14.65 14.65 486 +0.24(+1.64%)
Sep 30, 2022 14.60 14.61 14.41 14.41 405 -0.23(-1.58%)
Sep 29, 2022 14.64 14.64 14.64 14.64 202 -0.45(-3.00%)
Sep 28, 2022 14.92 15.10 14.92 15.10 799 +0.22(+1.50%)
Sep 27, 2022 14.87 14.87 14.87 14.87 38 +0.09(+0.61%)
Sep 26, 2022 14.73 14.78 14.73 14.78 521 +0.00(+0.03%)
Sep 23, 2022 14.78 14.78 14.78 14.78 100 -0.48(-3.14%)
Sep 22, 2022 15.27 15.30 15.21 15.26 1,467 -0.13(-0.82%)
Sep 21, 2022 15.53 15.53 15.38 15.38 723 -0.39(-2.49%)
Sep 20, 2022 15.78 15.78 15.78 15.78 22 -0.15(-0.97%)
Sep 19, 2022 15.81 15.93 15.81 15.93 708 -0.02(-0.12%)
Sep 16, 2022 15.95 15.95 15.95 15.95 157 -0.18(-1.14%)
Sep 15, 2022 16.10 16.28 16.10 16.13 1,322 +0.03(+0.22%)
Sep 14, 2022 16.22 16.26 16.10 16.10 381 +0.12(+0.78%)
Sep 13, 2022 16.33 16.33 15.98 15.98 2,451 -0.85(-5.07%)
Sep 12, 2022 16.83 16.83 16.83 16.83 147 +0.33(+2.02%)
Sep 09, 2022 16.52 16.56 16.44 16.49 729 +0.42(+2.64%)
Sep 08, 2022 16.09 16.09 15.97 16.07 627 -0.05(-0.34%)
Sep 07, 2022 16.12 16.12 16.12 16.12 76 +0.31(+1.95%)
Sep 06, 2022 16.07 16.09 15.82 15.82 646 -0.23(-1.43%)
Sep 02, 2022 16.02 16.05 16.02 16.05 439 -0.18(-1.13%)
Sep 01, 2022 16.19 16.23 16.19 16.23 139 -0.31(-1.86%)
Aug 31, 2022 16.54 16.60 16.54 16.54 3,558 +0.31(+1.92%)
Aug 30, 2022 16.27 16.27 16.23 16.23 141 -0.28(-1.72%)
Aug 29, 2022 16.73 16.73 16.34 16.51 19,089 -0.13(-0.78%)
Aug 26, 2022 16.64 16.64 16.64 16.64 387 -0.41(-2.39%)
Aug 25, 2022 16.96 17.05 16.80 17.05 483 +0.53(+3.20%)
Aug 24, 2022 16.52 16.52 16.52 16.52 26 -0.30(-1.77%)
Aug 23, 2022 16.79 16.81 16.79 16.81 280 +0.08(+0.46%)
Aug 22, 2022 16.80 16.80 16.58 16.74 1,568 -0.28(-1.67%)
Aug 19, 2022 17.20 17.20 17.02 17.02 596 -0.20(-1.19%)
Aug 18, 2022 17.21 17.62 17.15 17.23 6,939 -0.39(-2.24%)
Aug 17, 2022 17.57 17.62 17.57 17.62 213 -0.14(-0.81%)
Aug 16, 2022 17.76 17.76 17.76 17.76 116 -0.05(-0.28%)
Aug 15, 2022 17.81 17.81 17.81 17.81 133 -0.06(-0.33%)
Aug 12, 2022 17.77 17.87 17.77 17.87 155 +0.01(+0.03%)
Aug 11, 2022 17.95 17.95 17.87 17.87 406 +0.22(+1.27%)
Aug 10, 2022 17.75 17.75 17.64 17.64 1,130 +0.13(+0.74%)
Aug 09, 2022 17.52 17.52 17.52 17.52 358 -0.17(-0.96%)
Aug 08, 2022 17.68 17.68 17.68 17.68 131 +0.02(+0.11%)
Aug 05, 2022 17.68 17.72 17.66 17.66 1,275 -0.22(-1.25%)
Aug 04, 2022 17.64 17.89 17.64 17.89 100 +0.37(+2.11%)
Aug 03, 2022 17.59 17.59 17.50 17.52 965 +0.14(+0.79%)
Aug 02, 2022 17.36 17.40 17.36 17.38 642 -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.