Renaissance International IPO ETF (NY: IPOS )

15.49 -0.14 (-0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.12 18.12 17.88 17.88 368 +0.20(+1.11%)
Apr 28, 2022 17.54 17.76 17.54 17.68 561 +0.35(+2.02%)
Apr 27, 2022 17.10 17.51 17.10 17.33 1,650 +0.11(+0.62%)
Apr 26, 2022 17.40 17.40 17.22 17.22 171 -0.62(-3.46%)
Apr 25, 2022 17.51 17.84 17.51 17.84 1,487 -0.35(-1.91%)
Apr 22, 2022 18.62 18.62 18.19 18.19 591 -0.06(-0.34%)
Apr 21, 2022 18.61 18.92 18.25 18.25 1,338 -0.56(-2.99%)
Apr 20, 2022 18.88 18.93 18.79 18.81 879 -0.12(-0.62%)
Apr 19, 2022 18.93 18.93 18.93 18.93 425 +0.11(+0.61%)
Apr 18, 2022 18.88 18.91 18.71 18.82 2,509 -0.12(-0.62%)
Apr 14, 2022 18.78 19.08 18.78 18.93 1,535 +0.07(+0.38%)
Apr 13, 2022 18.39 18.86 18.39 18.86 598 +0.18(+0.96%)
Apr 12, 2022 18.68 18.68 18.68 18.68 172 -0.11(-0.59%)
Apr 11, 2022 18.74 18.95 18.74 18.79 1,811 -0.55(-2.84%)
Apr 08, 2022 19.54 19.54 19.34 19.34 1,466 -0.12(-0.60%)
Apr 07, 2022 19.28 19.46 19.26 19.46 1,778 -0.19(-0.96%)
Apr 06, 2022 20.17 20.17 19.57 19.64 6,549 -0.78(-3.80%)
Apr 05, 2022 20.38 20.42 20.38 20.42 368 -0.18(-0.87%)
Apr 04, 2022 20.26 20.72 20.16 20.60 3,625 +0.54(+2.69%)
Apr 01, 2022 20.20 20.21 19.98 20.06 1,613 +0.46(+2.35%)
Mar 31, 2022 19.92 20.03 19.60 19.60 3,539 -0.71(-3.50%)
Mar 30, 2022 20.51 20.53 20.31 20.31 9,499 -0.06(-0.29%)
Mar 29, 2022 19.42 20.47 19.42 20.37 12,330 +1.26(+6.59%)
Mar 28, 2022 18.87 19.33 18.87 19.11 53,259 +0.11(+0.58%)
Mar 25, 2022 19.15 19.28 18.96 19.00 1,820 -0.64(-3.26%)
Mar 24, 2022 20.00 20.00 19.48 19.64 2,080 +0.26(+1.34%)
Mar 23, 2022 19.29 19.60 19.29 19.38 1,748 -0.38(-1.94%)
Mar 22, 2022 19.46 19.79 19.46 19.77 1,448 +0.38(+1.94%)
Mar 21, 2022 20.32 20.32 19.33 19.39 1,738 -0.53(-2.66%)
Mar 18, 2022 19.30 20.03 19.30 19.92 4,763 +0.60(+3.11%)
Mar 17, 2022 18.98 19.35 18.89 19.32 4,025 -0.02(-0.12%)
Mar 16, 2022 17.17 19.53 17.17 19.34 21,332 +2.27(+13.28%)
Mar 15, 2022 16.81 17.08 16.81 17.08 2,374 -0.04(-0.21%)
Mar 14, 2022 17.42 17.42 17.11 17.11 820 -0.65(-3.68%)
Mar 11, 2022 18.20 18.20 17.76 17.76 850 -0.32(-1.75%)
Mar 10, 2022 18.07 18.17 17.98 18.08 2,138 -0.63(-3.38%)
Mar 09, 2022 18.45 18.73 18.45 18.71 1,609 +0.84(+4.72%)
Mar 08, 2022 17.70 18.29 17.47 17.87 6,573 +0.01(+0.04%)
Mar 07, 2022 18.31 18.62 17.80 17.86 2,070 -0.84(-4.52%)
Mar 04, 2022 19.01 19.01 18.69 18.71 1,979 -0.94(-4.78%)
Mar 03, 2022 20.02 20.02 19.63 19.65 1,929 -0.88(-4.27%)
Mar 02, 2022 20.40 20.53 20.40 20.53 357 -0.22(-1.04%)
Mar 01, 2022 21.22 21.22 20.60 20.74 2,257 -0.44(-2.06%)
Feb 28, 2022 21.24 21.24 21.18 21.18 576 -0.16(-0.73%)
Feb 25, 2022 21.06 21.34 21.02 21.34 5,291 +0.51(+2.47%)
Feb 24, 2022 20.12 20.88 19.88 20.82 4,500 -0.39(-1.86%)
Feb 23, 2022 21.55 21.55 21.22 21.22 1,089 -0.25(-1.17%)
Feb 22, 2022 21.48 21.48 21.46 21.47 903 -0.50(-2.29%)
Feb 18, 2022 21.97 0 -0.58(-2.55%)
Feb 17, 2022 22.87 22.87 22.54 22.54 762 -0.43(-1.85%)
Feb 16, 2022 22.78 22.97 22.78 22.97 664 +0.11(+0.46%)
Feb 15, 2022 22.53 22.86 22.15 22.86 2,112 +0.75(+3.39%)
Feb 14, 2022 22.17 22.20 22.00 22.11 2,071 -0.18(-0.79%)
Feb 11, 2022 22.86 22.86 22.29 22.29 1,100 -0.58(-2.53%)
Feb 10, 2022 23.24 23.24 22.87 22.87 853 -0.38(-1.61%)
Feb 09, 2022 23.07 23.30 23.07 23.25 2,814 +0.66(+2.92%)
Feb 08, 2022 22.47 22.60 22.42 22.59 1,390 -0.05(-0.20%)
Feb 07, 2022 22.59 22.77 22.59 22.63 1,168 -0.05(-0.24%)
Feb 04, 2022 22.50 22.75 22.50 22.69 2,323 +0.10(+0.44%)
Feb 03, 2022 22.71 22.59 22.59 1,111 -0.47(-2.06%)
Feb 02, 2022 22.91 23.09 22.86 23.06 11,410 +0.16(+0.70%)
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.