Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.71 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.86 38.15 37.68 37.85 8,626 -0.27(-0.71%)
Jan 28, 2021 37.88 38.24 37.54 38.12 37,970 +0.19(+0.50%)
Jan 27, 2021 38.89 38.93 37.90 37.93 44,594 -1.45(-3.67%)
Jan 26, 2021 39.35 39.39 39.04 39.38 21,675 +0.16(+0.41%)
Jan 25, 2021 39.83 39.83 38.88 39.22 24,962 +0.08(+0.20%)
Jan 22, 2021 38.72 39.25 38.72 39.14 11,836 +0.40(+1.03%)
Jan 21, 2021 38.83 39.38 38.43 38.74 90,901 -0.09(-0.23%)
Jan 20, 2021 38.26 38.96 38.26 38.83 14,971 +1.07(+2.82%)
Jan 19, 2021 37.38 37.87 37.31 37.76 54,489 +0.89(+2.41%)
Jan 15, 2021 37.22 37.22 36.72 36.88 12,338 -0.35(-0.94%)
Jan 14, 2021 36.94 37.38 36.94 37.22 8,484 +0.17(+0.46%)
Jan 13, 2021 36.75 37.21 36.75 37.05 9,859 -0.09(-0.24%)
Jan 12, 2021 36.86 37.14 36.86 37.14 9,435 +0.02(+0.05%)
Jan 11, 2021 36.88 37.12 36.64 37.12 14,648 -0.14(-0.37%)
Jan 08, 2021 36.92 37.27 36.92 37.26 9,730 +0.48(+1.30%)
Jan 07, 2021 37.01 37.08 36.72 36.79 31,748 -0.33(-0.89%)
Jan 06, 2021 37.31 37.37 36.88 37.11 5,462 -0.25(-0.67%)
Jan 05, 2021 36.94 37.49 36.94 37.36 10,206 +0.69(+1.88%)
Jan 04, 2021 36.91 37.27 36.68 36.68 17,749 +0.22(+0.60%)
Dec 31, 2020 36.46 36.46 36.46 21,252 -0.03(-0.10%)
Dec 30, 2020 36.77 36.77 36.40 36.49 21,252 +0.13(+0.37%)
Dec 29, 2020 36.38 36.49 36.23 36.36 16,070 +0.27(+0.75%)
Dec 28, 2020 36.38 36.38 36.07 36.09 10,722 -0.04(-0.11%)
Dec 24, 2020 36.11 36.13 35.79 36.13 3,310 +0.18(+0.51%)
Dec 23, 2020 35.72 36.14 35.72 35.94 35,607 +0.36(+1.02%)
Dec 22, 2020 35.19 35.59 35.19 35.58 80,109 +0.25(+0.70%)
Dec 21, 2020 35.09 35.38 34.89 35.33 31,051 -0.30(-0.83%)
Dec 18, 2020 35.89 35.89 35.60 35.63 12,338 -0.13(-0.36%)
Dec 17, 2020 35.60 35.80 35.31 35.76 42,506 +0.79(+2.25%)
Dec 16, 2020 34.81 35.32 34.81 34.97 12,048 +0.12(+0.36%)
Dec 15, 2020 34.44 34.85 34.44 34.85 17,365 +0.57(+1.67%)
Dec 14, 2020 34.66 34.70 34.28 34.28 13,049 -0.12(-0.35%)
Dec 11, 2020 34.34 34.56 34.27 34.40 9,849 +0.06(+0.18%)
Dec 10, 2020 34.05 34.34 34.05 34.34 10,745 +0.48(+1.41%)
Dec 09, 2020 34.13 34.14 33.84 33.86 29,607 -0.42(-1.22%)
Dec 08, 2020 34.22 34.28 34.17 34.28 64,332 +0.04(+0.12%)
Dec 07, 2020 34.33 34.43 34.23 34.24 42,514 -0.03(-0.09%)
Dec 04, 2020 34.23 34.38 34.11 34.27 10,754 +0.12(+0.35%)
Dec 03, 2020 34.12 34.27 34.12 34.15 7,874 +0.43(+1.27%)
Dec 02, 2020 33.85 33.85 33.59 33.72 14,916 -0.26(-0.76%)
Dec 01, 2020 33.90 34.05 33.84 33.98 9,215 +0.01(+0.03%)
Nov 30, 2020 33.98 34.12 33.94 33.97 14,850 -0.16(-0.47%)
Nov 27, 2020 33.88 34.13 33.88 34.13 8,140 +0.47(+1.39%)
Nov 25, 2020 33.82 33.82 33.54 33.66 12,563 -0.46(-1.34%)
Nov 24, 2020 34.14 34.18 33.87 34.12 13,201 -0.11(-0.32%)
Nov 23, 2020 34.46 34.59 34.20 34.23 29,678 -0.09(-0.26%)
Nov 20, 2020 33.99 34.40 33.85 34.32 18,492 +0.41(+1.20%)
Nov 19, 2020 33.58 33.91 33.58 33.91 12,083 +0.45(+1.34%)
Nov 18, 2020 33.37 33.58 33.36 33.46 38,818 -0.19(-0.56%)
Nov 17, 2020 33.74 33.81 33.56 33.65 11,949 -0.24(-0.71%)
Nov 16, 2020 33.80 34.02 33.80 33.89 12,272 +0.24(+0.72%)
Nov 13, 2020 33.48 33.77 33.23 33.65 82,514 +0.61(+1.84%)
Nov 12, 2020 32.84 33.21 32.84 33.04 24,408 +0.31(+0.94%)
Nov 11, 2020 32.68 32.83 32.42 32.73 22,161 -0.33(-0.99%)
Nov 10, 2020 33.66 33.66 32.88 33.06 16,033 -0.77(-2.26%)
Nov 09, 2020 34.33 34.50 33.83 33.83 21,605 -0.20(-0.58%)
Nov 06, 2020 34.07 34.18 33.99 34.03 33,870 -0.20(-0.58%)
Nov 05, 2020 33.99 34.28 33.92 34.23 28,760 +0.95(+2.84%)
Nov 04, 2020 33.26 33.53 33.11 33.28 39,406 +0.84(+2.58%)
Nov 03, 2020 32.64 32.99 32.20 32.45 33,265 +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.