Skip to main content

Renaissance International IPO ETF (NY: IPOS )

18.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 18.89 18.94 18.46 18.46 477 -0.17(-0.93%)
Jun 27, 2022 18.49 18.63 18.49 18.63 169 +0.30(+1.66%)
Jun 24, 2022 18.00 18.32 18.00 18.32 434 +0.68(+3.85%)
Jun 23, 2022 17.51 17.64 17.51 17.64 359 +0.16(+0.94%)
Jun 22, 2022 17.81 17.83 17.48 17.48 659 -0.48(-2.65%)
Jun 21, 2022 18.02 18.02 17.92 17.96 662 +0.59(+3.41%)
Jun 17, 2022 17.36 17.36 17.36 17.36 100 +0.31(+1.83%)
Jun 16, 2022 17.13 17.13 17.05 17.05 303 -0.79(-4.41%)
Jun 15, 2022 17.75 17.84 17.75 17.84 153 +0.39(+2.22%)
Jun 14, 2022 17.48 17.48 17.39 17.45 593 +0.00(+0.01%)
Jun 13, 2022 17.64 17.79 17.44 17.45 1,128 -0.90(-4.90%)
Jun 10, 2022 18.44 18.44 18.35 18.35 433 -0.19(-1.00%)
Jun 09, 2022 18.77 18.85 18.54 18.54 1,010 -0.73(-3.78%)
Jun 08, 2022 19.35 19.47 19.24 19.26 1,199 +0.04(+0.23%)
Jun 07, 2022 18.96 19.24 18.78 19.22 3,879 +0.24(+1.26%)
Jun 06, 2022 18.84 19.17 18.80 18.98 1,942 +0.46(+2.46%)
Jun 03, 2022 18.76 18.81 18.52 18.52 962 -0.50(-2.65%)
Jun 02, 2022 18.84 19.03 18.39 19.03 874 +0.69(+3.75%)
Jun 01, 2022 18.64 18.81 18.30 18.34 1,119 -0.16(-0.87%)
May 31, 2022 18.33 18.66 18.30 18.50 1,418 +0.29(+1.58%)
May 27, 2022 18.13 18.22 18.13 18.22 899 +0.24(+1.31%)
May 26, 2022 17.83 17.98 17.82 17.98 1,489 +0.34(+1.93%)
May 25, 2022 17.64 17.64 17.64 17.64 348 -0.01(-0.07%)
May 24, 2022 17.51 17.65 17.51 17.65 447 -0.36(-2.01%)
May 23, 2022 18.04 18.05 18.02 18.02 914 -0.05(-0.30%)
May 20, 2022 18.07 18.07 18.07 18.07 415 +0.22(+1.23%)
May 19, 2022 17.94 17.94 17.85 17.85 1,203 +0.59(+3.39%)
May 18, 2022 17.67 17.67 17.26 17.26 547 -0.65(-3.61%)
May 17, 2022 17.98 17.98 17.91 17.91 698 +0.47(+2.68%)
May 16, 2022 17.36 17.50 17.17 17.44 8,392 +0.07(+0.42%)
May 13, 2022 17.17 17.41 17.17 17.37 4,660 +0.90(+5.46%)
May 12, 2022 16.38 16.47 16.38 16.47 291 +0.02(+0.15%)
May 11, 2022 16.55 16.58 16.32 16.45 1,249 +0.12(+0.72%)
May 10, 2022 16.60 16.60 16.28 16.33 1,407 +0.30(+1.86%)
May 09, 2022 16.36 16.36 16.02 16.03 1,568 -0.74(-4.41%)
May 06, 2022 16.70 16.85 16.70 16.77 2,031 -0.29(-1.70%)
May 05, 2022 17.42 17.42 17.01 17.06 1,246 -0.92(-5.12%)
May 04, 2022 17.69 17.98 17.53 17.98 1,097 -0.15(-0.83%)
May 03, 2022 18.12 18.13 18.12 18.13 324 +0.34(+1.91%)
May 02, 2022 18.06 18.06 17.59 17.79 1,307 -0.09(-0.48%)
Apr 29, 2022 18.12 18.12 17.88 17.88 368 +0.20(+1.11%)
Apr 28, 2022 17.54 17.76 17.54 17.68 561 +0.35(+2.02%)
Apr 27, 2022 17.10 17.51 17.10 17.33 1,650 +0.11(+0.62%)
Apr 26, 2022 17.40 17.40 17.22 17.22 171 -0.62(-3.46%)
Apr 25, 2022 17.51 17.84 17.51 17.84 1,487 -0.35(-1.91%)
Apr 22, 2022 18.62 18.62 18.19 18.19 591 -0.06(-0.34%)
Apr 21, 2022 18.61 18.92 18.25 18.25 1,338 -0.56(-2.99%)
Apr 20, 2022 18.88 18.93 18.79 18.81 879 -0.12(-0.62%)
Apr 19, 2022 18.93 18.93 18.93 18.93 425 +0.11(+0.61%)
Apr 18, 2022 18.88 18.91 18.71 18.82 2,509 -0.12(-0.62%)
Apr 14, 2022 18.78 19.08 18.78 18.93 1,535 +0.07(+0.38%)
Apr 13, 2022 18.39 18.86 18.39 18.86 598 +0.18(+0.96%)
Apr 12, 2022 18.68 18.68 18.68 18.68 172 -0.11(-0.59%)
Apr 11, 2022 18.74 18.95 18.74 18.79 1,811 -0.55(-2.84%)
Apr 08, 2022 19.54 19.54 19.34 19.34 1,466 -0.12(-0.60%)
Apr 07, 2022 19.28 19.46 19.26 19.46 1,778 -0.19(-0.96%)
Apr 06, 2022 20.17 20.17 19.57 19.64 6,549 -0.78(-3.80%)
Apr 05, 2022 20.38 20.42 20.38 20.42 368 -0.18(-0.87%)
Apr 04, 2022 20.26 20.72 20.16 20.60 3,625 +0.54(+2.69%)
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.