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 (%)
Nov 30, 2022 16.15 16.57 16.15 16.57 2,879 +0.81(+5.15%)
Nov 29, 2022 15.75 15.75 15.75 15.75 102 +0.36(+2.35%)
Nov 28, 2022 15.47 15.47 15.39 15.39 494 -0.05(-0.32%)
Nov 25, 2022 15.44 15.44 15.40 15.44 513 -0.14(-0.90%)
Nov 23, 2022 15.47 15.58 15.47 15.58 335 +0.16(+1.03%)
Nov 22, 2022 15.42 15.42 15.42 15.42 131 -0.21(-1.34%)
Nov 21, 2022 15.54 15.66 15.54 15.63 962 -0.15(-0.98%)
Nov 18, 2022 15.84 15.85 15.79 15.79 1,334 -0.13(-0.85%)
Nov 17, 2022 15.92 15.92 15.92 15.92 522 +0.17(+1.06%)
Nov 16, 2022 15.81 15.81 15.75 15.75 319 -0.27(-1.69%)
Nov 15, 2022 15.96 16.03 15.96 16.03 214 +0.46(+2.95%)
Nov 14, 2022 15.68 15.72 15.56 15.57 2,649 -0.07(-0.44%)
Nov 11, 2022 15.44 15.68 15.42 15.64 2,203 +0.65(+4.32%)
Nov 10, 2022 14.93 14.99 14.83 14.99 232 +0.82(+5.77%)
Nov 09, 2022 14.17 14.17 14.17 14.17 12 -0.51(-3.44%)
Nov 08, 2022 14.76 14.76 14.64 14.68 541 +0.04(+0.28%)
Nov 07, 2022 14.61 14.63 14.61 14.63 1,632 +0.16(+1.10%)
Nov 04, 2022 14.32 14.47 14.32 14.47 262 +0.81(+5.91%)
Nov 03, 2022 13.69 13.69 13.67 13.67 429 +0.06(+0.45%)
Nov 02, 2022 13.95 13.95 13.60 13.61 1,247 +0.06(+0.47%)
Nov 01, 2022 13.50 13.75 13.50 13.54 1,454 +0.54(+4.17%)
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%)
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.