Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.40 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 12.68 12.75 12.68 12.75 1,279 +0.23(+1.86%)
Jan 31, 2024 12.58 12.66 12.52 12.52 924 -0.06(-0.50%)
Jan 30, 2024 12.48 12.58 12.48 12.58 2,389 +0.11(+0.88%)
Jan 29, 2024 12.52 12.52 12.45 12.47 1,094 -0.20(-1.60%)
Jan 26, 2024 12.69 12.70 12.67 12.67 1,315 -0.04(-0.35%)
Jan 25, 2024 12.70 12.72 12.67 12.72 537 -0.06(-0.49%)
Jan 24, 2024 12.79 12.82 12.78 12.78 2,356 +0.06(+0.50%)
Jan 23, 2024 12.58 12.72 12.58 12.72 693 +0.19(+1.49%)
Jan 22, 2024 12.49 12.56 12.49 12.53 10,133 -0.06(-0.50%)
Jan 19, 2024 12.54 12.59 12.54 12.59 342 -0.18(-1.39%)
Jan 18, 2024 12.73 12.77 12.73 12.77 315 +0.20(+1.57%)
Jan 17, 2024 12.57 12.57 12.57 12.57 210 -0.22(-1.76%)
Jan 16, 2024 12.89 12.89 12.80 12.80 764 -0.31(-2.35%)
Jan 12, 2024 13.09 13.10 13.09 13.10 559 -0.13(-0.95%)
Jan 11, 2024 13.23 13.23 13.23 13.23 173 +0.02(+0.13%)
Jan 10, 2024 13.24 13.24 13.21 13.21 266 +0.16(+1.24%)
Jan 09, 2024 13.06 13.08 13.05 13.05 670 -0.36(-2.69%)
Jan 08, 2024 13.37 13.41 13.37 13.41 2,619 -0.01(-0.04%)
Jan 05, 2024 13.57 13.57 13.42 13.42 616 -0.12(-0.87%)
Jan 04, 2024 13.54 13.58 13.47 13.54 7,438 -0.07(-0.50%)
Jan 03, 2024 13.61 13.61 13.61 13.61 73 -0.11(-0.77%)
Jan 02, 2024 13.72 13.72 13.70 13.71 1,195 -0.35(-2.46%)
Dec 29, 2023 14.00 14.06 13.98 14.06 2,263 +0.09(+0.68%)
Dec 28, 2023 13.92 13.96 13.92 13.96 498 +0.06(+0.40%)
Dec 27, 2023 13.87 13.92 13.87 13.90 1,498 +0.09(+0.68%)
Dec 26, 2023 13.78 13.81 13.78 13.81 507 +0.02(+0.17%)
Dec 22, 2023 13.80 13.84 13.77 13.79 2,796 -0.16(-1.14%)
Dec 21, 2023 13.85 13.95 13.85 13.95 1,387 +0.25(+1.84%)
Dec 20, 2023 13.82 13.84 13.70 13.70 6,551 -0.20(-1.44%)
Dec 19, 2023 13.90 13.90 13.88 13.90 2,480 +0.24(+1.73%)
Dec 18, 2023 13.66 13.81 12.89 13.66 3,464 -0.14(-1.05%)
Dec 15, 2023 13.80 13.80 13.80 13.80 100 -0.16(-1.11%)
Dec 14, 2023 13.55 13.96 13.55 13.96 1,128 +0.26(+1.88%)
Dec 13, 2023 13.70 13.70 13.70 13.70 120 +0.12(+0.88%)
Dec 12, 2023 13.49 13.58 13.49 13.58 800 +0.01(+0.09%)
Dec 11, 2023 13.57 13.57 13.57 13.57 74 -0.10(-0.73%)
Dec 08, 2023 13.66 13.71 13.66 13.67 532 +0.00(+0.03%)
Dec 07, 2023 13.61 13.67 13.61 13.67 779 +0.09(+0.68%)
Dec 06, 2023 13.69 13.69 13.57 13.57 1,822 -0.10(-0.74%)
Dec 05, 2023 13.68 13.68 13.68 13.68 314 -0.02(-0.18%)
Dec 04, 2023 13.68 13.71 13.65 13.70 11,500 -0.24(-1.75%)
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.