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 (%)
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%)
Mar 01, 2022 21.15 21.15 20.54 20.68 2,264 -0.44(-2.06%)
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%)
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.