Renaissance International IPO ETF (NY: IPOS )

14.83 +0.06 (+0.43%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.