Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.77 +0.18 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 13.86 13.89 13.77 13.77 1,884 +0.18(+1.29%)
Jun 11, 2024 13.54 13.64 13.54 13.59 1,229 -0.02(-0.11%)
Jun 10, 2024 13.51 13.61 13.51 13.61 1,705 +0.09(+0.63%)
Jun 07, 2024 13.68 13.70 13.52 13.52 570 -0.35(-2.52%)
Jun 06, 2024 13.83 13.87 13.83 13.87 864 -0.08(-0.57%)
Jun 05, 2024 14.06 14.06 13.90 13.95 3,424 -0.09(-0.61%)
Jun 04, 2024 14.03 14.07 14.03 14.04 421 -0.03(-0.18%)
Jun 03, 2024 14.14 14.14 14.06 14.06 457 +0.02(+0.11%)
May 31, 2024 14.27 14.27 14.04 14.04 1,803 -0.25(-1.72%)
May 30, 2024 14.40 14.40 14.29 14.29 635 -0.10(-0.69%)
May 29, 2024 14.55 14.55 14.36 14.39 1,379 -0.33(-2.23%)
May 28, 2024 14.67 14.84 14.67 14.72 1,086 +0.19(+1.33%)
May 24, 2024 14.49 14.53 14.42 14.53 2,612 -0.00(-0.01%)
May 23, 2024 14.59 14.59 14.43 14.53 1,603 -0.07(-0.49%)
May 22, 2024 14.60 14.60 14.60 14.60 4 -0.10(-0.71%)
May 21, 2024 14.72 14.72 14.65 14.70 2,387 -0.08(-0.56%)
May 20, 2024 14.69 14.83 14.69 14.79 571 +0.02(+0.14%)
May 17, 2024 14.67 14.81 14.67 14.77 3,134 +0.10(+0.69%)
May 16, 2024 14.70 14.70 14.66 14.66 718 -0.11(-0.75%)
May 15, 2024 14.67 14.78 14.67 14.78 725 +0.24(+1.64%)
May 14, 2024 14.54 14.54 14.54 14.54 99 +0.04(+0.25%)
May 13, 2024 14.49 14.50 14.49 14.50 316 +0.00(+0.02%)
May 10, 2024 14.50 14.50 14.50 14.50 112 -0.05(-0.33%)
May 09, 2024 14.52 14.55 14.52 14.54 2,864 +0.12(+0.86%)
May 08, 2024 14.58 14.58 14.42 14.42 452 -0.36(-2.44%)
May 07, 2024 14.76 14.80 14.71 14.78 12,356 +0.06(+0.44%)
May 06, 2024 14.71 14.71 14.67 14.71 1,941 +0.06(+0.41%)
May 03, 2024 14.57 14.74 14.56 14.65 36,824 +0.08(+0.55%)
May 02, 2024 14.40 14.57 14.40 14.57 1,262 +0.60(+4.33%)
May 01, 2024 13.90 13.99 13.90 13.97 549 -0.01(-0.06%)
Apr 30, 2024 14.05 14.05 13.98 13.98 720 -0.14(-1.00%)
Apr 29, 2024 13.86 14.12 13.86 14.12 9,990 +0.21(+1.55%)
Apr 26, 2024 13.92 13.92 13.89 13.90 1,579 +0.36(+2.69%)
Apr 25, 2024 13.47 13.54 13.47 13.54 233 -0.06(-0.46%)
Apr 24, 2024 13.61 13.61 13.61 13.60 713 +0.10(+0.73%)
Apr 23, 2024 13.42 13.51 13.42 13.51 666 +0.11(+0.82%)
Apr 22, 2024 13.30 13.39 13.30 13.39 303 +0.04(+0.34%)
Apr 19, 2024 13.33 13.35 13.33 13.35 482 -0.17(-1.27%)
Apr 18, 2024 13.55 13.55 13.49 13.52 435 -0.06(-0.47%)
Apr 17, 2024 13.56 13.62 13.56 13.59 1,457 +0.11(+0.82%)
Apr 16, 2024 13.47 13.47 13.45 13.47 271 -0.26(-1.89%)
Apr 15, 2024 13.94 13.94 13.74 13.74 590 -0.16(-1.16%)
Apr 12, 2024 14.19 14.19 13.90 13.90 941 -0.41(-2.84%)
Apr 11, 2024 14.19 14.30 14.18 14.30 445 +0.12(+0.88%)
Apr 10, 2024 14.20 14.21 14.18 14.18 2,932 -0.14(-0.99%)
Apr 09, 2024 14.16 14.51 14.16 14.32 4,695 +0.11(+0.77%)
Apr 08, 2024 14.24 14.24 14.21 14.21 753 +0.21(+1.48%)
Apr 05, 2024 13.80 14.01 13.80 14.00 1,948 +0.19(+1.39%)
Apr 04, 2024 13.81 14.00 13.81 13.81 969 +0.05(+0.40%)
Apr 03, 2024 13.76 13.77 13.74 13.76 1,557 +0.01(+0.11%)
Apr 02, 2024 13.70 13.74 13.67 13.74 674 +0.11(+0.78%)
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.