Renaissance International IPO ETF (NY: IPOS )

36.99 USD -0.35 (-0.94%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 37.34 37.34 36.83 36.99 12,300 -0.35(-0.94%)
Jan 14, 2021 37.05 37.50 37.05 37.34 8,458 +0.17(+0.46%)
Jan 13, 2021 36.86 37.33 36.86 37.17 9,829 -0.09(-0.24%)
Jan 12, 2021 36.97 37.26 36.97 37.26 9,406 +0.02(+0.05%)
Jan 11, 2021 36.99 37.24 36.75 37.24 14,603 -0.14(-0.37%)
Jan 08, 2021 37.04 37.39 37.04 37.38 9,700 +0.48(+1.30%)
Jan 07, 2021 37.13 37.20 36.83 36.90 31,650 -0.33(-0.89%)
Jan 06, 2021 37.43 37.49 37.00 37.23 5,446 -0.25(-0.67%)
Jan 05, 2021 37.05 37.61 37.05 37.48 10,175 +0.69(+1.88%)
Jan 04, 2021 37.03 37.39 36.79 36.79 17,694 +0.22(+0.60%)
Dec 31, 2020 36.57 36.57 36.57 21,187 -0.03(-0.10%)
Dec 30, 2020 36.88 36.88 36.51 36.60 21,187 +0.13(+0.37%)
Dec 29, 2020 36.49 36.60 36.34 36.47 16,021 +0.27(+0.75%)
Dec 28, 2020 36.49 36.50 36.18 36.20 10,689 -0.04(-0.11%)
Dec 24, 2020 36.22 36.24 35.90 36.24 3,300 +0.19(+0.51%)
Dec 23, 2020 35.83 36.25 35.83 36.05 35,497 +0.37(+1.02%)
Dec 22, 2020 35.30 35.70 35.30 35.69 79,861 +0.25(+0.70%)
Dec 21, 2020 35.20 35.49 35.00 35.44 30,955 -0.30(-0.83%)
Dec 18, 2020 36.00 36.00 35.71 35.74 12,300 -0.20(-0.56%)
Dec 17, 2020 35.78 35.98 35.49 35.94 42,293 +0.79(+2.25%)
Dec 16, 2020 34.99 35.50 34.99 35.15 11,988 +0.12(+0.36%)
Dec 15, 2020 34.61 35.03 34.61 35.03 17,278 +0.58(+1.67%)
Dec 14, 2020 34.84 34.88 34.45 34.45 12,984 -0.12(-0.35%)
Dec 11, 2020 34.51 34.73 34.44 34.57 9,800 +0.06(+0.18%)
Dec 10, 2020 34.22 34.51 34.22 34.51 10,691 +0.48(+1.41%)
Dec 09, 2020 34.30 34.31 34.01 34.03 29,459 -0.42(-1.22%)
Dec 08, 2020 34.39 34.45 34.34 34.45 64,009 +0.04(+0.12%)
Dec 07, 2020 34.50 34.60 34.40 34.41 42,301 -0.03(-0.09%)
Dec 04, 2020 34.40 34.55 34.28 34.44 10,700 +0.12(+0.35%)
Dec 03, 2020 34.29 34.44 34.29 34.32 7,835 +0.43(+1.27%)
Dec 02, 2020 34.02 34.02 33.76 33.89 14,842 -0.26(-0.76%)
Dec 01, 2020 34.07 34.23 34.01 34.15 9,169 +0.01(+0.03%)
Nov 30, 2020 34.15 34.29 34.11 34.14 14,776 -0.16(-0.47%)
Nov 27, 2020 34.05 34.30 34.05 34.30 8,100 +0.47(+1.39%)
Nov 25, 2020 33.99 33.99 33.71 33.83 12,500 -0.46(-1.34%)
Nov 24, 2020 34.31 34.35 34.04 34.29 13,135 -0.11(-0.32%)
Nov 23, 2020 34.63 34.77 34.37 34.40 29,529 -0.09(-0.26%)
Nov 20, 2020 34.16 34.57 34.02 34.49 18,400 +0.41(+1.20%)
Nov 19, 2020 33.75 34.08 33.75 34.08 12,023 +0.45(+1.34%)
Nov 18, 2020 33.54 33.75 33.53 33.63 38,623 -0.19(-0.56%)
Nov 17, 2020 33.91 33.98 33.73 33.82 11,889 -0.24(-0.71%)
Nov 16, 2020 33.97 34.19 33.97 34.06 12,211 +0.24(+0.72%)
Nov 13, 2020 33.65 33.94 33.40 33.82 82,100 +0.61(+1.84%)
Nov 12, 2020 33.01 33.38 33.01 33.21 24,286 +0.31(+0.94%)
Nov 11, 2020 32.85 33.00 32.58 32.90 22,050 -0.33(-0.99%)
Nov 10, 2020 33.83 33.83 33.05 33.23 15,953 -0.77(-2.26%)
Nov 09, 2020 34.50 34.67 34.00 34.00 21,497 -0.20(-0.58%)
Nov 06, 2020 34.24 34.35 34.16 34.20 33,700 -0.20(-0.58%)
Nov 05, 2020 34.16 34.46 34.09 34.40 28,616 +0.95(+2.84%)
Nov 04, 2020 33.43 33.70 33.28 33.45 39,208 +0.84(+2.58%)
Nov 03, 2020 32.80 33.16 32.36 32.61 33,098 +0.26(+0.80%)
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.