Renaissance International IPO ETF (NY: IPOS )

13.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 13.73 13.73 13.62 13.63 6,118 -0.07(-0.52%)
Mar 28, 2024 13.66 13.71 13.66 13.71 2,900 -0.01(-0.08%)
Mar 27, 2024 13.69 13.72 13.69 13.72 187 -0.05(-0.33%)
Mar 26, 2024 13.76 13.76 13.76 13.76 64 +0.09(+0.62%)
Mar 25, 2024 13.72 13.72 13.65 13.68 6,102 -0.05(-0.37%)
Mar 22, 2024 13.71 13.73 13.71 13.73 307 -0.11(-0.77%)
Mar 21, 2024 13.88 13.88 13.83 13.83 510 -0.03(-0.20%)
Mar 20, 2024 13.87 13.87 13.86 13.86 279 +0.12(+0.86%)
Mar 19, 2024 13.68 13.74 13.68 13.74 218 -0.01(-0.05%)
Mar 18, 2024 13.69 13.77 13.69 13.75 972 +0.01(+0.07%)
Mar 15, 2024 13.74 13.74 13.74 13.74 335 -0.00(-0.03%)
Mar 14, 2024 13.75 13.75 13.75 13.75 205 -0.15(-1.11%)
Mar 13, 2024 13.95 13.95 13.90 13.90 748 +0.00(+0.03%)
Mar 12, 2024 13.90 13.90 13.90 13.90 84 +0.28(+2.03%)
Mar 11, 2024 13.56 13.62 13.56 13.62 128 +0.08(+0.57%)
Mar 08, 2024 13.62 13.62 13.54 13.54 3,104 -0.03(-0.24%)
Mar 07, 2024 13.60 13.60 13.57 13.58 931 +0.01(+0.10%)
Mar 06, 2024 13.51 13.56 13.51 13.56 1,298 +0.32(+2.41%)
Mar 05, 2024 13.29 13.29 13.24 13.24 431 -0.22(-1.64%)
Mar 04, 2024 13.47 13.47 13.20 13.46 2,194 -0.19(-1.40%)
Mar 01, 2024 13.64 13.65 13.64 13.65 248 +0.15(+1.11%)
Feb 29, 2024 13.51 13.51 13.51 13.51 91 +0.11(+0.85%)
Feb 28, 2024 13.37 13.39 13.37 13.39 3,138 -0.17(-1.24%)
Feb 27, 2024 13.63 13.63 13.47 13.56 1,383 +0.14(+1.07%)
Feb 26, 2024 13.41 13.43 13.41 13.42 1,232 +0.01(+0.09%)
Feb 23, 2024 13.40 13.43 13.40 13.40 444 +0.00(+0.00%)
Feb 22, 2024 13.40 13.40 13.40 13.40 164 +0.23(+1.75%)
Feb 21, 2024 13.16 13.17 13.16 13.17 527 +0.02(+0.16%)
Feb 20, 2024 13.10 13.15 13.03 13.15 2,586 -0.05(-0.36%)
Feb 16, 2024 13.25 13.26 13.20 13.20 2,158 +0.08(+0.64%)
Feb 15, 2024 13.12 13.12 13.12 13.12 46 +0.12(+0.94%)
Feb 14, 2024 12.89 12.99 12.77 12.99 29,479 +0.25(+1.99%)
Feb 13, 2024 12.92 12.92 12.73 12.74 749 -0.29(-2.23%)
Feb 12, 2024 12.84 13.09 12.84 13.03 1,501 +0.12(+0.90%)
Feb 09, 2024 12.86 12.91 12.80 12.91 614 +0.00(+0.04%)
Feb 08, 2024 12.86 12.91 12.83 12.91 1,209 -0.03(-0.22%)
Feb 07, 2024 12.94 12.94 12.94 12.94 44 -0.02(-0.12%)
Feb 06, 2024 12.95 12.95 12.93 12.95 1,171 +0.30(+2.37%)
Feb 05, 2024 12.56 12.65 12.56 12.65 967 -0.04(-0.35%)
Feb 02, 2024 12.66 12.70 12.65 12.70 727 -0.05(-0.42%)
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.