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 (%)
Feb 28, 2022 21.17 21.17 21.11 21.11 577 -0.16(-0.73%)
Feb 25, 2022 20.99 21.27 20.95 21.27 5,307 +0.51(+2.47%)
Feb 24, 2022 20.06 20.82 19.82 20.76 4,514 -0.39(-1.86%)
Feb 23, 2022 21.48 21.48 21.15 21.15 1,092 -0.25(-1.17%)
Feb 22, 2022 21.41 21.41 21.39 21.40 905 -0.50(-2.29%)
Feb 18, 2022 21.90 0 -0.57(-2.55%)
Feb 17, 2022 22.80 22.80 22.47 22.47 764 -0.42(-1.85%)
Feb 16, 2022 22.71 22.90 22.71 22.90 666 +0.11(+0.46%)
Feb 15, 2022 22.46 22.79 22.08 22.79 2,118 +0.75(+3.39%)
Feb 14, 2022 22.10 22.13 21.93 22.05 2,077 -0.18(-0.79%)
Feb 11, 2022 22.79 22.79 22.22 22.22 1,103 -0.58(-2.53%)
Feb 10, 2022 23.17 23.17 22.80 22.80 855 -0.37(-1.61%)
Feb 09, 2022 23.00 23.23 23.00 23.17 2,822 +0.66(+2.92%)
Feb 08, 2022 22.40 22.53 22.35 22.52 1,394 -0.05(-0.20%)
Feb 07, 2022 22.52 22.70 22.52 22.56 1,171 -0.05(-0.24%)
Feb 04, 2022 22.43 22.68 22.43 22.62 2,330 +0.10(+0.44%)
Feb 03, 2022 22.64 22.52 22.52 1,114 -0.47(-2.06%)
Feb 02, 2022 22.84 23.02 22.79 22.99 11,445 +0.16(+0.70%)
Feb 01, 2022 22.83 22.83 22.79 22.83 5,553 +0.31(+1.37%)
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%)
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.