Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.71 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.40 22.52 22.29 22.52 7,730 +0.91(+4.19%)
Jan 28, 2022 21.58 21.61 21.41 21.61 1,589 -0.26(-1.20%)
Jan 27, 2022 22.22 22.29 21.88 21.88 3,266 -0.60(-2.66%)
Jan 26, 2022 22.92 22.92 22.42 22.48 2,601 -0.19(-0.82%)
Jan 25, 2022 22.64 22.67 22.50 22.66 2,881 -0.25(-1.08%)
Jan 24, 2022 22.75 22.91 22.35 22.91 5,004 -0.72(-3.04%)
Jan 21, 2022 23.80 23.95 23.55 23.63 19,379 -0.53(-2.21%)
Jan 20, 2022 24.45 24.78 24.16 24.16 7,076 +0.05(+0.19%)
Jan 19, 2022 24.30 24.30 24.11 24.11 1,852 +0.02(+0.07%)
Jan 18, 2022 24.34 24.34 24.06 24.10 1,382 -0.67(-2.69%)
Jan 14, 2022 24.76 0 -0.05(-0.21%)
Jan 13, 2022 24.99 25.11 24.81 24.81 2,317 -0.42(-1.65%)
Jan 12, 2022 25.23 25.23 25.23 25.23 130 +0.58(+2.35%)
Jan 11, 2022 23.97 24.65 23.97 24.65 4,249 +0.67(+2.78%)
Jan 10, 2022 23.92 24.03 23.85 23.99 7,607 +0.06(+0.25%)
Jan 07, 2022 23.95 24.14 23.66 23.93 7,933 -0.03(-0.12%)
Jan 06, 2022 23.81 24.07 23.81 23.95 3,414 -0.37(-1.52%)
Jan 05, 2022 24.75 24.75 24.32 24.32 2,104 -0.61(-2.44%)
Jan 04, 2022 25.24 25.24 24.74 24.93 3,604 -0.49(-1.92%)
Jan 03, 2022 25.52 25.52 25.15 25.42 4,043 +0.13(+0.50%)
Dec 31, 2021 25.19 25.47 25.19 25.29 1,929 +0.15(+0.59%)
Dec 30, 2021 24.99 25.30 24.97 25.15 4,161 +0.18(+0.74%)
Dec 29, 2021 25.04 25.09 24.96 24.96 2,601 -0.23(-0.93%)
Dec 28, 2021 25.09 25.34 25.09 25.20 1,871 -0.26(-1.04%)
Dec 27, 2021 25.22 25.55 25.22 25.46 1,495 +0.30(+1.19%)
Dec 23, 2021 25.22 25.22 25.07 25.16 4,546 -0.29(-1.15%)
Dec 22, 2021 25.17 25.51 24.83 25.46 4,822 +0.53(+2.14%)
Dec 21, 2021 24.74 25.00 24.74 24.92 6,410 +0.16(+0.66%)
Dec 20, 2021 24.34 24.88 24.34 24.76 3,402 +0.11(+0.47%)
Dec 17, 2021 25.27 25.41 24.64 24.64 4,937 -0.95(-3.71%)
Dec 16, 2021 25.89 25.89 25.59 25.59 1,417 +0.37(+1.48%)
Dec 15, 2021 25.10 25.22 24.99 25.22 7,603 -0.63(-2.44%)
Dec 14, 2021 25.44 26.11 25.44 25.85 3,448 -0.31(-1.20%)
Dec 13, 2021 26.25 26.41 26.07 26.17 2,923 -0.42(-1.58%)
Dec 10, 2021 26.67 26.76 26.55 26.59 1,539 -0.12(-0.43%)
Dec 09, 2021 26.52 26.90 26.52 26.70 6,596 +0.00(+0.02%)
Dec 08, 2021 26.74 26.78 26.53 26.70 2,221 +0.02(+0.08%)
Dec 07, 2021 26.64 26.75 26.64 26.68 1,231 +0.68(+2.62%)
Dec 06, 2021 25.72 25.99 25.72 25.99 3,910 +0.05(+0.21%)
Dec 03, 2021 26.24 26.24 25.85 25.94 3,284 -0.48(-1.81%)
Dec 02, 2021 26.21 26.44 26.21 26.42 1,504 -0.03(-0.12%)
Dec 01, 2021 26.93 27.00 26.45 26.45 3,233 -0.41(-1.51%)
Nov 30, 2021 27.08 27.12 26.64 26.86 4,563 -0.34(-1.24%)
Nov 29, 2021 27.15 27.25 27.14 27.19 1,277 -0.21(-0.77%)
Nov 26, 2021 27.40 27.45 27.30 27.40 779 -0.79(-2.81%)
Nov 24, 2021 28.02 28.20 28.02 28.20 1,333 +0.12(+0.43%)
Nov 23, 2021 28.02 28.34 27.91 28.08 3,942 -0.08(-0.30%)
Nov 22, 2021 28.54 28.54 27.99 28.16 8,142 -0.69(-2.38%)
Nov 19, 2021 29.03 29.03 28.78 28.85 2,931 -0.03(-0.10%)
Nov 18, 2021 29.09 28.86 28.86 28.88 1,881 -0.54(-1.83%)
Nov 17, 2021 29.63 29.63 29.38 29.42 1,338 -0.27(-0.91%)
Nov 16, 2021 29.47 29.76 29.47 29.69 3,354 +0.40(+1.36%)
Nov 15, 2021 29.29 29.40 29.15 29.29 7,837 -0.11(-0.37%)
Nov 12, 2021 29.09 29.44 29.09 29.40 4,241 -0.01(-0.02%)
Nov 11, 2021 29.38 29.40 29.38 29.40 1,577 +0.47(+1.64%)
Nov 10, 2021 29.05 28.93 25,943 +0.21(+0.72%)
Nov 09, 2021 28.83 28.83 28.67 28.72 2,267 +0.03(+0.12%)
Nov 08, 2021 28.40 28.69 28.40 28.69 2,604 -0.01(-0.03%)
Nov 05, 2021 28.82 28.82 28.52 28.70 2,459 +0.04(+0.14%)
Nov 04, 2021 28.74 28.80 28.59 28.66 6,499 -0.42(-1.44%)
Nov 03, 2021 28.71 29.08 28.70 29.08 3,754 +0.27(+0.95%)
Nov 02, 2021 28.91 29.05 28.76 28.81 5,123 -0.45(-1.53%)
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.