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 (%)
May 31, 2022 18.27 18.60 18.24 18.44 1,422 +0.29(+1.58%)
May 27, 2022 18.07 18.16 18.07 18.16 901 +0.23(+1.31%)
May 26, 2022 17.77 17.92 17.76 17.92 1,493 +0.34(+1.93%)
May 25, 2022 17.59 17.59 17.59 17.59 349 -0.01(-0.07%)
May 24, 2022 17.46 17.60 17.46 17.60 448 -0.36(-2.01%)
May 23, 2022 17.98 17.99 17.96 17.96 916 -0.05(-0.30%)
May 20, 2022 18.01 18.01 18.01 18.01 416 +0.22(+1.23%)
May 19, 2022 17.88 17.88 17.79 17.79 1,206 +0.58(+3.39%)
May 18, 2022 17.62 17.62 17.21 17.21 548 -0.64(-3.61%)
May 17, 2022 17.92 17.92 17.85 17.85 700 +0.47(+2.68%)
May 16, 2022 17.31 17.45 17.12 17.39 8,418 +0.07(+0.42%)
May 13, 2022 17.12 17.36 17.12 17.32 4,674 +0.90(+5.46%)
May 12, 2022 16.33 16.42 16.33 16.42 291 +0.03(+0.15%)
May 11, 2022 16.50 16.53 16.27 16.39 1,252 +0.12(+0.72%)
May 10, 2022 16.55 16.55 16.23 16.28 1,411 +0.30(+1.86%)
May 09, 2022 16.31 16.31 15.97 15.98 1,572 -0.74(-4.41%)
May 06, 2022 16.65 16.80 16.65 16.72 2,037 -0.29(-1.70%)
May 05, 2022 17.37 17.37 16.96 17.01 1,249 -0.92(-5.12%)
May 04, 2022 17.64 17.92 17.48 17.92 1,100 -0.15(-0.83%)
May 03, 2022 18.06 18.07 18.06 18.07 325 +0.34(+1.91%)
May 02, 2022 18.00 18.00 17.54 17.73 1,311 -0.09(-0.48%)
Apr 29, 2022 18.06 18.06 17.82 17.82 369 +0.20(+1.11%)
Apr 28, 2022 17.49 17.70 17.49 17.63 562 +0.35(+2.02%)
Apr 27, 2022 17.05 17.45 17.05 17.28 1,655 +0.11(+0.62%)
Apr 26, 2022 17.35 17.35 17.17 17.17 171 -0.62(-3.46%)
Apr 25, 2022 17.46 17.78 17.46 17.78 1,491 -0.35(-1.91%)
Apr 22, 2022 18.56 18.56 18.13 18.13 592 -0.06(-0.34%)
Apr 21, 2022 18.55 18.86 18.19 18.19 1,342 -0.56(-2.99%)
Apr 20, 2022 18.82 18.87 18.73 18.75 881 -0.12(-0.62%)
Apr 19, 2022 18.87 18.87 18.87 18.87 426 +0.11(+0.61%)
Apr 18, 2022 18.82 18.85 18.65 18.76 2,516 -0.12(-0.62%)
Apr 14, 2022 18.72 19.02 18.72 18.87 1,539 +0.07(+0.38%)
Apr 13, 2022 18.33 18.80 18.33 18.80 599 +0.18(+0.96%)
Apr 12, 2022 18.62 18.62 18.62 18.62 172 -0.11(-0.59%)
Apr 11, 2022 18.68 18.89 18.68 18.73 1,816 -0.55(-2.84%)
Apr 08, 2022 19.48 19.48 19.28 19.28 1,470 -0.12(-0.60%)
Apr 07, 2022 19.22 19.40 19.20 19.40 1,783 -0.19(-0.96%)
Apr 06, 2022 20.11 20.11 19.51 19.58 6,569 -0.77(-3.80%)
Apr 05, 2022 20.32 20.36 20.32 20.36 369 -0.18(-0.87%)
Apr 04, 2022 20.20 20.66 20.10 20.54 3,636 +0.54(+2.69%)
Apr 01, 2022 20.14 20.15 19.92 20.00 1,618 +0.46(+2.35%)
Mar 31, 2022 19.86 19.97 19.54 19.54 3,550 -0.71(-3.50%)
Mar 30, 2022 20.45 20.47 20.25 20.25 9,528 -0.06(-0.29%)
Mar 29, 2022 19.36 20.41 19.36 20.31 12,368 +1.26(+6.59%)
Mar 28, 2022 18.81 19.27 18.81 19.05 53,424 +0.11(+0.58%)
Mar 25, 2022 19.09 19.22 18.90 18.94 1,825 -0.64(-3.26%)
Mar 24, 2022 19.94 19.94 19.42 19.58 2,086 +0.26(+1.34%)
Mar 23, 2022 19.23 19.54 19.23 19.32 1,753 -0.38(-1.94%)
Mar 22, 2022 19.40 19.73 19.40 19.70 1,452 +0.37(+1.94%)
Mar 21, 2022 20.26 20.26 19.27 19.33 1,743 -0.53(-2.66%)
Mar 18, 2022 19.24 19.97 19.24 19.86 4,777 +0.60(+3.11%)
Mar 17, 2022 18.92 19.29 18.83 19.26 4,037 -0.02(-0.12%)
Mar 16, 2022 17.12 19.47 17.12 19.28 21,398 +2.26(+13.28%)
Mar 15, 2022 16.76 17.02 16.76 17.02 2,381 -0.04(-0.21%)
Mar 14, 2022 17.37 17.37 17.06 17.06 822 -0.65(-3.68%)
Mar 11, 2022 18.14 18.14 17.71 17.71 852 -0.32(-1.76%)
Mar 10, 2022 18.01 18.11 17.92 18.03 2,144 -0.63(-3.38%)
Mar 09, 2022 18.39 18.67 18.39 18.66 1,614 +0.84(+4.72%)
Mar 08, 2022 17.64 18.23 17.42 17.82 6,593 +0.01(+0.04%)
Mar 07, 2022 18.25 18.56 17.74 17.81 2,076 -0.84(-4.52%)
Mar 04, 2022 18.95 18.95 18.63 18.65 1,985 -0.94(-4.78%)
Mar 03, 2022 19.96 19.96 19.57 19.59 1,935 -0.87(-4.27%)
Mar 02, 2022 20.34 20.46 20.34 20.46 358 -0.22(-1.04%)
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.