Skip to main content

Renaissance International IPO ETF (NY: IPOS )

12.73 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 12.71 12.71 12.71 12.71 67 -0.10(-0.80%)
Oct 09, 2024 12.75 12.81 12.75 12.81 256 -0.09(-0.66%)
Oct 08, 2024 13.00 13.00 12.90 12.90 24,288 -0.39(-2.97%)
Oct 07, 2024 13.41 13.41 13.25 13.29 647 +0.09(+0.68%)
Oct 04, 2024 13.22 13.22 13.21 13.21 614 +0.23(+1.79%)
Oct 03, 2024 13.05 13.05 12.97 12.97 2,430 -0.32(-2.42%)
Oct 02, 2024 13.29 13.30 13.24 13.29 942 +0.02(+0.11%)
Oct 01, 2024 13.22 13.28 13.22 13.28 491 +0.07(+0.56%)
Sep 30, 2024 13.21 13.21 13.21 13.21 120 -0.05(-0.36%)
Sep 27, 2024 13.25 13.25 13.25 13.25 100 +0.01(+0.07%)
Sep 26, 2024 13.22 13.24 13.22 13.24 1,439 +0.53(+4.14%)
Sep 25, 2024 12.87 12.87 12.72 12.72 416 -0.16(-1.24%)
Sep 24, 2024 12.73 12.88 12.73 12.88 537 +0.40(+3.18%)
Sep 23, 2024 12.49 12.65 12.48 12.48 3,679 +0.15(+1.24%)
Sep 20, 2024 12.61 12.63 12.33 12.33 2,866 -0.83(-6.31%)
Sep 19, 2024 13.18 13.18 13.16 13.16 318 +0.33(+2.56%)
Sep 18, 2024 12.85 12.97 12.81 12.83 1,014 -0.14(-1.08%)
Sep 17, 2024 12.97 12.97 12.97 12.97 20 -0.03(-0.27%)
Sep 16, 2024 13.01 13.01 13.01 13.01 118 +0.04(+0.27%)
Sep 13, 2024 13.03 13.07 12.94 12.97 936 -0.04(-0.29%)
Sep 12, 2024 12.93 13.01 12.93 13.01 216 +0.15(+1.13%)
Sep 11, 2024 12.73 12.86 12.73 12.86 153 +0.12(+0.93%)
Sep 10, 2024 12.69 12.74 12.66 12.74 38,009 -0.02(-0.19%)
Sep 09, 2024 12.77 12.77 12.77 12.77 207 -0.05(-0.37%)
Sep 06, 2024 12.81 12.81 12.81 12.81 100 -0.20(-1.52%)
Sep 05, 2024 13.01 13.01 13.01 13.01 111 -0.08(-0.64%)
Sep 04, 2024 13.10 13.10 13.10 13.10 48 +0.12(+0.93%)
Sep 03, 2024 12.98 12.98 12.98 12.98 156 -0.35(-2.59%)
Aug 30, 2024 13.32 13.32 13.32 13.32 100 +0.03(+0.26%)
Aug 29, 2024 13.36 13.36 13.29 13.29 231 +0.12(+0.91%)
Aug 28, 2024 13.14 13.17 13.14 13.17 297 -0.08(-0.60%)
Aug 27, 2024 13.24 13.25 13.22 13.25 567 +0.13(+0.99%)
Aug 26, 2024 13.22 13.22 13.12 13.12 517 -0.04(-0.34%)
Aug 23, 2024 13.06 13.16 13.06 13.16 459 +0.16(+1.25%)
Aug 22, 2024 13.02 13.02 13.00 13.00 225 -0.20(-1.50%)
Aug 21, 2024 13.21 13.24 13.20 13.20 980 +0.13(+0.99%)
Aug 20, 2024 13.07 13.07 13.07 13.07 263 -0.04(-0.31%)
Aug 19, 2024 13.06 13.12 13.06 13.11 684 +0.25(+1.94%)
Aug 16, 2024 12.92 12.92 12.86 12.86 431 -0.04(-0.28%)
Aug 15, 2024 12.89 12.89 12.89 12.89 54 +0.25(+1.94%)
Aug 14, 2024 12.77 12.77 12.65 12.65 362 +0.16(+1.28%)
Aug 13, 2024 12.50 12.50 12.49 12.49 453 +0.17(+1.37%)
Aug 12, 2024 12.32 12.32 12.32 12.32 108 +0.04(+0.33%)
Aug 09, 2024 12.27 12.32 12.26 12.28 758 +0.06(+0.49%)
Aug 08, 2024 12.22 12.25 12.17 12.22 5,702 +0.08(+0.70%)
Aug 07, 2024 12.34 12.34 12.13 12.13 475 +0.01(+0.04%)
Aug 06, 2024 12.11 12.13 12.11 12.13 207 +0.14(+1.21%)
Aug 05, 2024 12.01 12.01 11.98 11.98 456 -0.47(-3.77%)
Aug 02, 2024 12.47 12.47 12.45 12.45 235 -0.11(-0.84%)
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.