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 (%)
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%)
Sep 01, 2021 32.89 33.09 32.89 32.92 4,453 +0.17(+0.52%)
Aug 31, 2021 32.70 32.90 32.70 32.75 12,285 +0.17(+0.52%)
Aug 30, 2021 32.50 32.72 32.50 32.58 4,133 +0.21(+0.65%)
Aug 27, 2021 32.31 32.36 32.31 32.37 4,211 +0.24(+0.74%)
Aug 26, 2021 32.24 32.28 32.05 32.13 7,966 -0.26(-0.80%)
Aug 25, 2021 32.34 32.40 32.28 32.39 6,081 +0.07(+0.22%)
Aug 24, 2021 31.85 32.38 31.85 32.32 10,355 +0.61(+1.92%)
Aug 23, 2021 31.32 31.86 31.16 31.71 8,240 +0.17(+0.54%)
Aug 20, 2021 31.60 31.60 31.43 31.54 3,466 -0.47(-1.47%)
Aug 19, 2021 31.77 32.01 31.48 32.01 5,231 -0.27(-0.84%)
Aug 18, 2021 32.32 32.39 32.28 32.28 1,628 +0.10(+0.32%)
Aug 17, 2021 32.21 32.31 32.02 32.18 6,372 -0.51(-1.56%)
Aug 16, 2021 32.73 32.73 32.39 32.69 6,814 -0.51(-1.53%)
Aug 13, 2021 33.11 33.20 33.11 33.20 2,201 +0.22(+0.68%)
Aug 12, 2021 33.01 33.01 32.93 32.97 3,663 -0.48(-1.44%)
Aug 11, 2021 33.56 33.57 33.43 33.46 6,321 -0.01(-0.04%)
Aug 10, 2021 33.28 33.50 33.28 33.47 1,544 +0.51(+1.56%)
Aug 09, 2021 32.68 33.11 32.68 32.96 4,499 +0.17(+0.53%)
Aug 06, 2021 32.88 32.91 32.67 32.78 6,043 -0.33(-1.01%)
Aug 05, 2021 33.18 33.23 33.06 33.12 10,799 -0.39(-1.16%)
Aug 04, 2021 33.51 33.51 33.50 33.51 2,680 +0.21(+0.63%)
Aug 03, 2021 33.05 33.33 33.05 33.30 7,682 +0.10(+0.30%)
Aug 02, 2021 33.32 33.40 33.20 33.20 5,972 -0.02(-0.06%)
Jul 30, 2021 33.25 33.59 33.12 33.22 6,125 -0.46(-1.36%)
Jul 29, 2021 33.43 33.70 33.43 33.68 6,922 +0.12(+0.37%)
Jul 28, 2021 33.13 33.61 33.13 33.55 46,368 +1.15(+3.55%)
Jul 27, 2021 32.59 32.59 32.11 32.40 6,772 -1.21(-3.59%)
Jul 26, 2021 33.59 33.71 33.46 33.61 7,703 -1.18(-3.40%)
Jul 23, 2021 34.78 34.84 34.68 34.79 15,701 -0.68(-1.91%)
Jul 22, 2021 35.21 35.46 35.21 35.46 2,319 +0.40(+1.15%)
Jul 21, 2021 34.73 35.06 34.73 35.06 2,670 +0.43(+1.24%)
Jul 20, 2021 34.51 34.75 34.51 34.63 5,326 -0.13(-0.36%)
Jul 19, 2021 34.69 34.78 34.64 34.76 3,643 -0.45(-1.27%)
Jul 16, 2021 35.27 35.34 35.17 35.20 2,443 -0.33(-0.92%)
Jul 15, 2021 35.51 35.59 35.51 35.53 620 -0.53(-1.46%)
Jul 14, 2021 36.06 36.08 36.02 36.06 84,574 +0.49(+1.37%)
Jul 13, 2021 35.56 35.73 35.55 35.57 2,610 -0.07(-0.21%)
Jul 12, 2021 35.36 35.82 35.36 35.64 13,704 +0.57(+1.63%)
Jul 09, 2021 34.90 35.13 34.90 35.07 6,660 +0.45(+1.29%)
Jul 08, 2021 34.81 34.81 34.48 34.63 4,664 -0.89(-2.50%)
Jul 07, 2021 35.42 35.64 35.32 35.51 6,138 +0.34(+0.98%)
Jul 06, 2021 35.12 35.28 35.10 35.17 4,132 -0.72(-2.01%)
Jul 02, 2021 35.79 35.89 35.65 35.89 4,914 -0.16(-0.46%)
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.