Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.08 27.12 26.64 26.86 4,563 -0.34(-1.24%)
Nov 29, 2021 27.15 27.25 27.14 27.19 1,277 -0.21(-0.77%)
Nov 26, 2021 27.40 27.45 27.30 27.40 779 -0.79(-2.81%)
Nov 24, 2021 28.02 28.20 28.02 28.20 1,333 +0.12(+0.43%)
Nov 23, 2021 28.02 28.34 27.91 28.08 3,942 -0.08(-0.30%)
Nov 22, 2021 28.54 28.54 27.99 28.16 8,142 -0.69(-2.38%)
Nov 19, 2021 29.03 29.03 28.78 28.85 2,931 -0.03(-0.10%)
Nov 18, 2021 29.09 28.86 28.86 28.88 1,881 -0.54(-1.83%)
Nov 17, 2021 29.63 29.63 29.38 29.42 1,338 -0.27(-0.91%)
Nov 16, 2021 29.47 29.76 29.47 29.69 3,354 +0.40(+1.36%)
Nov 15, 2021 29.29 29.40 29.15 29.29 7,837 -0.11(-0.37%)
Nov 12, 2021 29.09 29.44 29.09 29.40 4,241 -0.01(-0.02%)
Nov 11, 2021 29.38 29.40 29.38 29.40 1,577 +0.47(+1.64%)
Nov 10, 2021 29.05 28.93 25,943 +0.21(+0.72%)
Nov 09, 2021 28.83 28.83 28.67 28.72 2,267 +0.03(+0.12%)
Nov 08, 2021 28.40 28.69 28.40 28.69 2,604 -0.01(-0.03%)
Nov 05, 2021 28.82 28.82 28.52 28.70 2,459 +0.04(+0.14%)
Nov 04, 2021 28.74 28.80 28.59 28.66 6,499 -0.42(-1.44%)
Nov 03, 2021 28.71 29.08 28.70 29.08 3,754 +0.27(+0.95%)
Nov 02, 2021 28.91 29.05 28.76 28.81 5,123 -0.45(-1.53%)
Nov 01, 2021 28.69 29.27 29.14 29.25 7,375 +0.11(+0.39%)
Oct 29, 2021 29.12 29.14 29.00 29.14 2,931 -0.42(-1.42%)
Oct 28, 2021 29.20 29.56 29.20 29.56 5,935 +0.10(+0.35%)
Oct 27, 2021 29.64 29.70 29.41 29.46 19,106 -0.58(-1.93%)
Oct 26, 2021 30.02 30.04 6,250 -0.46(-1.50%)
Oct 25, 2021 30.40 30.52 30.40 30.50 3,758 -0.07(-0.22%)
Oct 22, 2021 30.77 30.85 30.53 30.56 2,716 +0.01(+0.02%)
Oct 21, 2021 30.54 30.59 30.49 30.55 1,572 -0.18(-0.60%)
Oct 20, 2021 30.73 30.74 30.68 30.74 1,262 +0.25(+0.83%)
Oct 19, 2021 29.82 30.50 29.82 30.49 1,895 +0.40(+1.34%)
Oct 18, 2021 30.00 30.18 30.00 30.08 2,746 -0.06(-0.18%)
Oct 15, 2021 30.03 30.19 30.03 30.14 2,463 +0.28(+0.95%)
Oct 14, 2021 29.87 29.87 29.79 29.85 2,076 +0.06(+0.22%)
Oct 13, 2021 29.62 29.93 29.62 29.79 26,905 +0.45(+1.53%)
Oct 12, 2021 29.48 29.55 29.34 29.34 1,305 -0.26(-0.87%)
Oct 11, 2021 29.46 29.81 29.46 29.60 703 -0.01(-0.04%)
Oct 08, 2021 29.70 29.79 29.60 29.61 1,850 -0.20(-0.67%)
Oct 07, 2021 29.38 29.91 29.38 29.81 1,306 +0.88(+3.05%)
Oct 06, 2021 28.72 28.99 28.50 28.92 2,426 -0.35(-1.21%)
Oct 05, 2021 29.23 29.40 29.19 29.28 1,235 +0.10(+0.34%)
Oct 04, 2021 29.54 29.54 29.11 29.18 6,860 -0.77(-2.56%)
Oct 01, 2021 29.89 29.95 29.70 29.95 3,293 +0.11(+0.38%)
Sep 30, 2021 30.05 30.05 29.70 29.83 1,684 +0.19(+0.63%)
Sep 29, 2021 30.16 30.17 29.60 29.65 2,558 -0.41(-1.37%)
Sep 28, 2021 30.25 30.25 29.91 30.06 2,426 -0.52(-1.69%)
Sep 27, 2021 30.56 30.57 30.31 30.57 2,982 -0.04(-0.12%)
Sep 24, 2021 30.63 30.69 30.48 30.61 1,741 -0.55(-1.75%)
Sep 23, 2021 31.05 31.16 31.04 31.16 1,611 +0.25(+0.82%)
Sep 22, 2021 30.71 31.11 30.71 30.90 2,403 +0.21(+0.68%)
Sep 21, 2021 30.61 30.75 30.61 30.69 1,193 +0.09(+0.29%)
Sep 20, 2021 30.83 30.83 30.41 30.61 2,646 -0.87(-2.75%)
Sep 17, 2021 31.26 31.56 31.22 31.47 2,041 +0.28(+0.91%)
Sep 16, 2021 31.17 31.20 30.93 31.19 9,304 -0.43(-1.37%)
Sep 15, 2021 31.47 31.62 31.46 31.62 2,077 -0.12(-0.38%)
Sep 14, 2021 31.59 31.87 31.59 31.74 3,802 -0.01(-0.03%)
Sep 13, 2021 31.58 31.91 31.58 31.75 2,158 -0.51(-1.58%)
Sep 10, 2021 32.63 32.70 32.26 32.26 1,039 -0.24(-0.75%)
Sep 09, 2021 32.52 32.58 32.19 32.50 2,754 -0.12(-0.36%)
Sep 08, 2021 33.11 33.11 32.60 32.62 2,163 -0.46(-1.38%)
Sep 07, 2021 33.08 33.19 33.02 33.08 16,838 +0.10(+0.30%)
Sep 03, 2021 32.79 33.04 32.79 32.98 8,062 +0.22(+0.67%)
Sep 02, 2021 32.61 32.91 32.61 32.76 1,395 -0.16(-0.48%)
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.