Skip to main content

Renaissance International IPO ETF (NY: IPOS )

16.93 +0.33 (+1.98%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 16.93 16.93 16.93 16.93 100 +0.33(+1.98%)
Dec 01, 2022 16.62 16.63 16.57 16.61 3,542 -0.01(-0.07%)
Nov 30, 2022 16.20 16.62 16.20 16.62 2,871 +0.81(+5.15%)
Nov 29, 2022 15.80 15.80 15.80 15.80 102 +0.36(+2.35%)
Nov 28, 2022 15.52 15.52 15.44 15.44 493 -0.05(-0.32%)
Nov 25, 2022 15.49 15.49 15.45 15.49 512 -0.14(-0.90%)
Nov 23, 2022 15.52 15.63 15.52 15.63 334 +0.16(+1.03%)
Nov 22, 2022 15.47 15.47 15.47 15.47 131 -0.21(-1.34%)
Nov 21, 2022 15.59 15.71 15.59 15.68 960 -0.16(-0.98%)
Nov 18, 2022 15.89 15.90 15.84 15.84 1,330 -0.13(-0.85%)
Nov 17, 2022 15.97 15.97 15.97 15.97 521 +0.17(+1.06%)
Nov 16, 2022 15.86 15.86 15.80 15.80 319 -0.27(-1.69%)
Nov 15, 2022 16.01 16.07 16.01 16.07 214 +0.46(+2.95%)
Nov 14, 2022 15.73 15.77 15.61 15.61 2,641 -0.07(-0.44%)
Nov 11, 2022 15.49 15.73 15.47 15.68 2,197 +0.65(+4.32%)
Nov 10, 2022 14.98 15.03 14.88 15.03 232 +0.82(+5.77%)
Nov 09, 2022 14.21 14.21 14.21 14.21 12 -0.51(-3.44%)
Nov 08, 2022 14.80 14.80 14.69 14.72 540 +0.04(+0.28%)
Nov 07, 2022 14.66 14.68 14.66 14.68 1,627 +0.16(+1.10%)
Nov 04, 2022 14.36 14.52 14.36 14.52 262 +0.81(+5.91%)
Nov 03, 2022 13.73 13.73 13.71 13.71 428 +0.06(+0.45%)
Nov 02, 2022 13.99 13.99 13.64 13.65 1,244 +0.06(+0.47%)
Nov 01, 2022 13.54 13.79 13.54 13.58 1,450 +0.54(+4.17%)
Oct 31, 2022 13.08 13.08 12.93 13.04 520 -0.27(-2.03%)
Oct 28, 2022 13.17 13.31 13.17 13.31 3,597 -0.17(-1.24%)
Oct 27, 2022 13.66 13.66 13.48 13.48 2,953 -0.25(-1.80%)
Oct 26, 2022 13.68 13.77 13.64 13.72 2,502 +0.41(+3.11%)
Oct 25, 2022 13.00 13.31 13.00 13.31 1,750 +0.40(+3.08%)
Oct 24, 2022 13.10 13.26 12.79 12.91 6,670 -0.71(-5.23%)
Oct 21, 2022 13.39 13.62 13.39 13.62 689 -0.03(-0.21%)
Oct 20, 2022 13.69 13.69 13.64 13.65 414 -0.01(-0.04%)
Oct 19, 2022 13.92 13.97 13.66 13.66 1,259 -0.54(-3.77%)
Oct 18, 2022 14.25 14.25 14.10 14.20 16,560 +0.06(+0.39%)
Oct 17, 2022 13.77 14.18 13.77 14.14 1,290 +0.36(+2.65%)
Oct 14, 2022 13.86 13.86 13.78 13.78 110 -0.01(-0.07%)
Oct 13, 2022 13.50 13.79 13.50 13.79 1,069 -0.01(-0.05%)
Oct 12, 2022 13.56 13.85 13.56 13.79 411 -0.00(-0.03%)
Oct 11, 2022 13.96 14.07 13.80 13.80 2,972 -0.38(-2.70%)
Oct 10, 2022 14.16 14.23 14.16 14.18 447 -0.33(-2.29%)
Oct 07, 2022 14.59 14.59 14.51 14.51 437 -0.42(-2.81%)
Oct 06, 2022 14.90 14.93 14.90 14.93 102 -0.18(-1.19%)
Oct 05, 2022 15.05 15.15 15.05 15.11 308 -0.06(-0.40%)
Oct 04, 2022 15.20 15.21 15.17 15.17 442 +0.48(+3.24%)
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.