Skip to main content

Renaissance International IPO ETF (NY: IPOS )

12.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.37 17.42 17.31 17.42 2,838 -0.17(-0.99%)
Jul 28, 2022 17.69 17.70 17.57 17.59 837 +0.01(+0.03%)
Jul 27, 2022 17.37 17.63 17.37 17.58 689 +0.41(+2.36%)
Jul 26, 2022 17.18 17.18 17.18 17.18 106 -0.39(-2.23%)
Jul 25, 2022 17.62 17.62 17.55 17.57 1,194 -0.09(-0.53%)
Jul 22, 2022 17.66 17.66 17.66 17.66 100 -0.09(-0.52%)
Jul 21, 2022 17.71 17.75 17.71 17.75 1,271 +0.33(+1.87%)
Jul 20, 2022 17.43 17.43 17.43 17.43 82 -0.07(-0.39%)
Jul 19, 2022 17.49 17.50 17.49 17.50 335 +0.34(+1.95%)
Jul 18, 2022 17.40 17.40 17.16 17.16 944 +0.20(+1.18%)
Jul 15, 2022 16.96 16.96 16.96 16.96 100 +0.04(+0.22%)
Jul 14, 2022 16.94 16.95 16.82 16.93 893 -0.25(-1.47%)
Jul 13, 2022 16.95 17.18 16.95 17.18 2,264 +0.06(+0.36%)
Jul 12, 2022 16.92 17.19 16.92 17.12 1,652 -0.07(-0.42%)
Jul 11, 2022 17.70 17.70 17.11 17.19 2,867 -0.70(-3.90%)
Jul 08, 2022 17.89 17.89 17.89 17.89 100 -0.18(-0.99%)
Jul 07, 2022 18.02 18.06 17.88 18.06 1,013 +0.31(+1.76%)
Jul 06, 2022 17.63 17.77 17.63 17.75 295 +0.08(+0.48%)
Jul 05, 2022 17.70 17.70 17.41 17.67 864 -0.34(-1.89%)
Jul 01, 2022 17.83 18.01 17.83 18.01 1,406 +0.00(+0.02%)
Jun 30, 2022 17.83 18.00 17.83 18.00 915 -0.03(-0.19%)
Jun 29, 2022 17.92 18.13 17.92 18.04 1,860 -0.24(-1.31%)
Jun 28, 2022 18.71 18.76 18.28 18.28 481 -0.17(-0.93%)
Jun 27, 2022 18.31 18.45 18.31 18.45 170 +0.30(+1.66%)
Jun 24, 2022 17.83 18.15 17.83 18.15 438 +0.67(+3.85%)
Jun 23, 2022 17.34 17.48 17.34 17.48 362 +0.16(+0.94%)
Jun 22, 2022 17.64 17.66 17.31 17.31 665 -0.47(-2.65%)
Jun 21, 2022 17.85 17.85 17.75 17.78 668 +0.59(+3.41%)
Jun 17, 2022 17.20 17.20 17.20 17.20 100 +0.31(+1.83%)
Jun 16, 2022 16.96 16.96 16.89 16.89 305 -0.78(-4.41%)
Jun 15, 2022 17.58 17.67 17.58 17.67 154 +0.38(+2.22%)
Jun 14, 2022 17.31 17.31 17.23 17.28 598 +0.00(+0.01%)
Jun 13, 2022 17.47 17.62 17.27 17.28 1,138 -0.89(-4.90%)
Jun 10, 2022 18.26 18.26 18.17 18.17 437 -0.18(-1.00%)
Jun 09, 2022 18.59 18.67 18.36 18.36 1,019 -0.72(-3.78%)
Jun 08, 2022 19.16 19.28 19.05 19.08 1,210 +0.04(+0.23%)
Jun 07, 2022 18.78 19.05 18.60 19.03 3,916 +0.24(+1.26%)
Jun 06, 2022 18.66 18.98 18.62 18.80 1,960 +0.45(+2.46%)
Jun 03, 2022 18.58 18.63 18.35 18.35 971 -0.50(-2.65%)
Jun 02, 2022 18.66 18.85 18.21 18.85 882 +0.68(+3.75%)
Jun 01, 2022 18.46 18.63 18.12 18.16 1,129 -0.16(-0.87%)
May 31, 2022 18.15 18.48 18.12 18.32 1,431 +0.28(+1.57%)
May 27, 2022 17.96 18.04 17.96 18.04 907 +0.23(+1.31%)
May 26, 2022 17.66 17.81 17.65 17.81 1,503 +0.34(+1.93%)
May 25, 2022 17.47 17.47 17.47 17.47 351 -0.01(-0.07%)
May 24, 2022 17.34 17.48 17.34 17.48 451 -0.36(-2.01%)
May 23, 2022 17.87 17.88 17.84 17.84 922 -0.05(-0.30%)
May 20, 2022 17.90 17.90 17.90 17.90 419 +0.22(+1.23%)
May 19, 2022 17.77 17.77 17.68 17.68 1,214 +0.58(+3.39%)
May 18, 2022 17.50 17.50 17.10 17.10 552 -0.64(-3.61%)
May 17, 2022 17.81 17.81 17.74 17.74 704 +0.46(+2.68%)
May 16, 2022 17.19 17.34 17.00 17.27 8,473 +0.07(+0.42%)
May 13, 2022 17.01 17.25 17.01 17.20 4,705 +0.89(+5.46%)
May 12, 2022 16.22 16.31 16.22 16.31 293 +0.02(+0.15%)
May 11, 2022 16.39 16.42 16.16 16.29 1,261 +0.12(+0.72%)
May 10, 2022 16.44 16.44 16.12 16.17 1,420 +0.29(+1.86%)
May 09, 2022 16.20 16.20 15.87 15.88 1,583 -0.73(-4.41%)
May 06, 2022 16.54 16.69 16.54 16.61 2,050 -0.29(-1.70%)
May 05, 2022 17.25 17.25 16.85 16.90 1,258 -0.91(-5.12%)
May 04, 2022 17.52 17.81 17.36 17.81 1,107 -0.15(-0.83%)
May 03, 2022 17.95 17.96 17.95 17.96 327 +0.34(+1.91%)
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.