Skip to main content

Renaissance International IPO ETF (NY: IPOS )

12.65 -0.37 (-2.84%)
Official Closing Price Updated: 4:10 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 13.02 13.13 13.02 13.02 581 +0.11(+0.82%)
Dec 06, 2024 12.82 12.91 12.77 12.91 6,051 +0.39(+3.15%)
Dec 05, 2024 12.58 12.58 12.52 12.52 1,134 +0.00(+0.04%)
Dec 04, 2024 12.51 12.51 12.51 12.51 210 +0.09(+0.72%)
Dec 03, 2024 12.42 12.42 12.42 12.42 167 -0.05(-0.40%)
Dec 02, 2024 12.44 12.47 12.44 12.47 167 +0.06(+0.47%)
Nov 29, 2024 12.38 12.41 12.38 12.41 567 +0.21(+1.71%)
Nov 27, 2024 12.23 12.23 12.16 12.20 856 +0.11(+0.93%)
Nov 26, 2024 12.08 12.09 12.08 12.09 1,045 -0.05(-0.41%)
Nov 25, 2024 12.20 12.21 12.14 12.14 2,216 -0.01(-0.08%)
Nov 22, 2024 12.16 12.19 12.10 12.15 1,642 -0.01(-0.04%)
Nov 21, 2024 12.14 12.16 12.12 12.16 960 -0.06(-0.53%)
Nov 20, 2024 12.22 12.24 12.20 12.22 1,931 -0.09(-0.72%)
Nov 19, 2024 12.29 12.31 12.29 12.31 482 +0.04(+0.31%)
Nov 18, 2024 12.27 12.27 12.27 12.27 356 +0.05(+0.41%)
Nov 15, 2024 12.24 12.24 12.21 12.22 801 -0.06(-0.53%)
Nov 14, 2024 12.44 12.44 12.29 12.29 873 -0.12(-0.93%)
Nov 13, 2024 12.43 12.43 12.40 12.40 1,440 -0.11(-0.88%)
Nov 12, 2024 12.51 12.51 12.51 12.51 242 -0.10(-0.83%)
Nov 11, 2024 12.66 12.66 12.60 12.62 753 +0.14(+1.12%)
Nov 08, 2024 12.56 12.60 12.48 12.48 941 -0.03(-0.25%)
Nov 07, 2024 12.47 12.51 12.40 12.51 2,319 +0.24(+1.98%)
Nov 06, 2024 12.27 12.30 12.26 12.26 766 -0.13(-1.03%)
Nov 05, 2024 12.40 12.40 12.39 12.39 577 +0.09(+0.76%)
Nov 04, 2024 12.30 12.30 12.27 12.30 729 -0.02(-0.15%)
Nov 01, 2024 12.34 12.35 12.30 12.32 493 -0.06(-0.46%)
Oct 31, 2024 12.40 12.40 12.37 12.37 265 -0.12(-0.98%)
Oct 30, 2024 12.49 12.49 12.49 12.49 145 +0.03(+0.21%)
Oct 29, 2024 12.50 12.50 12.47 12.47 264 -0.00(-0.01%)
Oct 28, 2024 12.51 12.51 12.47 12.47 2,468 -0.05(-0.37%)
Oct 25, 2024 12.53 12.55 12.48 12.52 5,562 +0.01(+0.08%)
Oct 24, 2024 12.46 12.51 12.46 12.51 611 -0.01(-0.07%)
Oct 23, 2024 12.55 12.55 12.52 12.52 155 -0.17(-1.34%)
Oct 22, 2024 12.64 12.74 12.64 12.68 335 +0.13(+1.01%)
Oct 21, 2024 12.64 12.64 12.54 12.56 597 -0.14(-1.08%)
Oct 18, 2024 12.71 12.71 12.66 12.70 431 +0.20(+1.60%)
Oct 17, 2024 12.51 12.51 12.47 12.49 1,260 -0.07(-0.56%)
Oct 16, 2024 12.66 12.67 12.57 12.57 1,517 +0.02(+0.15%)
Oct 15, 2024 12.55 12.55 12.55 12.55 104 -0.30(-2.32%)
Oct 14, 2024 12.84 12.84 12.82 12.84 1,430 +0.11(+0.88%)
Oct 11, 2024 12.70 12.73 12.52 12.73 1,669 +0.02(+0.16%)
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%)
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.