Renaissance International IPO ETF (IPOS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.54

+0.12

(+0.86%)

At close: 03:59PM EDT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	14.52	14.56	14.52	14.54	14.54	2,900
08 May 2024	14.58	14.58	14.42	14.42	14.42	500
07 May 2024	14.76	14.80	14.71	14.78	14.78	12,400
06 May 2024	14.71	14.72	14.67	14.72	14.72	1,900
03 May 2024	14.57	14.74	14.56	14.65	14.65	36,800
02 May 2024	14.40	14.57	14.40	14.57	14.57	1,300
01 May 2024	13.90	13.99	13.90	13.97	13.97	500
30 Apr 2024	14.05	14.05	13.98	13.98	13.98	700
29 Apr 2024	13.86	14.12	13.86	14.12	14.12	10,000
26 Apr 2024	13.92	13.92	13.89	13.90	13.90	1,600
25 Apr 2024	13.47	13.54	13.47	13.54	13.54	200
24 Apr 2024	13.61	13.61	13.60	13.60	13.60	700
23 Apr 2024	13.42	13.51	13.42	13.51	13.51	700
22 Apr 2024	13.30	13.40	13.30	13.40	13.40	300
19 Apr 2024	13.33	13.35	13.33	13.35	13.35	500
18 Apr 2024	13.55	13.55	13.49	13.52	13.52	400
17 Apr 2024	13.56	13.62	13.56	13.59	13.59	1,500
16 Apr 2024	13.45	13.48	13.45	13.48	13.48	300
15 Apr 2024	13.94	13.94	13.73	13.73	13.73	600
12 Apr 2024	14.19	14.19	13.90	13.90	13.90	900
11 Apr 2024	14.19	14.30	14.18	14.30	14.30	400
10 Apr 2024	14.20	14.21	14.18	14.18	14.18	2,900
09 Apr 2024	14.16	14.51	14.16	14.32	14.32	4,700
08 Apr 2024	14.24	14.24	14.21	14.21	14.21	800
05 Apr 2024	13.80	14.01	13.80	14.00	14.00	1,900
04 Apr 2024	13.81	14.00	13.81	13.81	13.81	1,000
03 Apr 2024	13.76	13.77	13.74	13.76	13.76	1,600
02 Apr 2024	13.70	13.74	13.67	13.74	13.74	700
01 Apr 2024	13.73	13.73	13.62	13.63	13.63	6,100
28 Mar 2024	13.66	13.70	13.66	13.70	13.70	2,900
27 Mar 2024	13.69	13.72	13.69	13.72	13.72	200
26 Mar 2024	13.76	13.76	13.76	13.76	13.76	100
25 Mar 2024	13.72	13.72	13.65	13.68	13.68	6,100
22 Mar 2024	13.71	13.73	13.71	13.73	13.73	300
21 Mar 2024	13.88	13.88	13.84	13.84	13.84	500
20 Mar 2024	13.87	13.87	13.86	13.86	13.86	300
19 Mar 2024	13.68	13.74	13.68	13.74	13.74	200
18 Mar 2024	13.69	13.77	13.69	13.75	13.75	1,000
15 Mar 2024	13.74	13.74	13.74	13.74	13.74	300
14 Mar 2024	13.75	13.75	13.75	13.75	13.75	200
13 Mar 2024	13.95	13.95	13.90	13.90	13.90	700
12 Mar 2024	13.90	13.90	13.90	13.90	13.90	100
11 Mar 2024	13.56	13.62	13.56	13.62	13.62	100
08 Mar 2024	13.62	13.62	13.54	13.54	13.54	3,100
07 Mar 2024	13.60	13.60	13.57	13.58	13.58	900
06 Mar 2024	13.51	13.56	13.51	13.56	13.56	1,300
05 Mar 2024	13.30	13.30	13.24	13.24	13.24	400
04 Mar 2024	13.47	13.47	13.20	13.46	13.46	2,200
01 Mar 2024	13.64	13.65	13.64	13.65	13.65	200
29 Feb 2024	13.51	13.51	13.51	13.51	13.51	100
28 Feb 2024	13.37	13.39	13.37	13.39	13.39	3,100
27 Feb 2024	13.63	13.63	13.47	13.56	13.56	1,400
26 Feb 2024	13.41	13.43	13.41	13.42	13.42	1,200
23 Feb 2024	13.40	13.43	13.40	13.40	13.40	400
22 Feb 2024	13.40	13.40	13.40	13.40	13.40	200
21 Feb 2024	13.16	13.17	13.16	13.17	13.17	500
20 Feb 2024	13.10	13.15	13.03	13.15	13.15	2,600
16 Feb 2024	13.25	13.26	13.20	13.20	13.20	2,200
15 Feb 2024	13.12	13.12	13.12	13.12	13.12	100
14 Feb 2024	12.89	12.99	12.77	12.99	12.99	29,500
13 Feb 2024	12.92	12.92	12.73	12.74	12.74	700
12 Feb 2024	12.84	13.09	12.84	13.03	13.03	1,500
09 Feb 2024	12.86	12.91	12.80	12.91	12.91	600
08 Feb 2024	12.86	12.91	12.83	12.91	12.91	1,200
07 Feb 2024	12.94	12.94	12.94	12.94	12.94	100
06 Feb 2024	12.95	12.95	12.93	12.95	12.95	1,200
05 Feb 2024	12.56	12.65	12.56	12.65	12.65	1,000
02 Feb 2024	12.66	12.70	12.65	12.70	12.70	700
01 Feb 2024	12.68	12.75	12.68	12.75	12.75	1,300
31 Jan 2024	12.58	12.66	12.52	12.52	12.52	900
30 Jan 2024	12.48	12.58	12.48	12.58	12.58	2,400
29 Jan 2024	12.52	12.52	12.44	12.47	12.47	1,100
26 Jan 2024	12.69	12.70	12.67	12.67	12.67	1,300
25 Jan 2024	12.70	12.72	12.67	12.72	12.72	500
24 Jan 2024	12.79	12.82	12.78	12.78	12.78	2,400
23 Jan 2024	12.58	12.72	12.58	12.72	12.72	700
22 Jan 2024	12.49	12.56	12.49	12.53	12.53	10,100
19 Jan 2024	12.54	12.59	12.54	12.59	12.59	300
18 Jan 2024	12.73	12.77	12.73	12.77	12.77	300
17 Jan 2024	12.57	12.57	12.57	12.57	12.57	200
16 Jan 2024	12.89	12.89	12.80	12.80	12.80	800
12 Jan 2024	13.09	13.10	13.09	13.10	13.10	600
11 Jan 2024	13.23	13.23	13.23	13.23	13.23	200
10 Jan 2024	13.24	13.24	13.21	13.21	13.21	300
09 Jan 2024	13.06	13.08	13.05	13.05	13.05	700
08 Jan 2024	13.37	13.41	13.37	13.41	13.41	2,600
05 Jan 2024	13.57	13.57	13.42	13.42	13.42	600
04 Jan 2024	13.54	13.58	13.47	13.54	13.54	7,400
03 Jan 2024	13.60	13.60	13.60	13.60	13.60	100
02 Jan 2024	13.72	13.72	13.70	13.71	13.71	1,200
29 Dec 2023	14.00	14.06	13.98	14.06	14.06	2,300
28 Dec 2023	13.92	13.96	13.92	13.96	13.96	500
27 Dec 2023	13.87	13.92	13.87	13.90	13.90	1,500
26 Dec 2023	13.78	13.81	13.78	13.81	13.81	500
22 Dec 2023	13.80	13.84	13.77	13.79	13.79	2,800
21 Dec 2023	13.85	13.95	13.85	13.95	13.95	1,400
20 Dec 2023	13.82	13.84	13.70	13.70	13.70	6,600
19 Dec 2023	13.90	13.90	13.88	13.90	13.90	2,500
18 Dec 2023	13.66	13.81	12.89	13.66	13.66	3,500
15 Dec 2023	13.80	13.80	13.80	13.80	13.80	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,027.70+33.50(+0.42%)

ASX 2007,754.90+33.30(+0.43%)

AUD/USD0.6614-0.0008(-0.11%)

OIL79.89+0.63(+0.79%)

GOLD2,365.10+24.80(+1.06%)

Bitcoin AUD95,077.39+1,761.41(+1.89%)

Renaissance International IPO ETF (IPOS)

ALL ORDS
8,027.70
+33.50(+0.42%)

ASX 200
7,754.90
+33.30(+0.43%)

AUD/USD
0.6614
-0.0008(-0.11%)

OIL
79.89
+0.63(+0.79%)

GOLD
2,365.10
+24.80(+1.06%)

Bitcoin AUD
95,077.39
+1,761.41(+1.89%)