Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.16 +0.33 (+2.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.85 29.85 29.50 29.64 1,695 +0.19(+0.63%)
Sep 29, 2021 29.96 29.97 29.40 29.45 2,575 -0.41(-1.38%)
Sep 28, 2021 30.06 30.06 29.71 29.86 2,442 -0.51(-1.69%)
Sep 27, 2021 30.36 30.37 30.11 30.37 3,001 -0.04(-0.12%)
Sep 24, 2021 30.43 30.49 30.28 30.41 1,752 -0.54(-1.75%)
Sep 23, 2021 30.85 30.95 30.84 30.95 1,621 +0.25(+0.82%)
Sep 22, 2021 30.51 30.91 30.51 30.70 2,419 +0.21(+0.68%)
Sep 21, 2021 30.41 30.55 30.41 30.49 1,201 +0.09(+0.29%)
Sep 20, 2021 30.63 30.63 30.21 30.41 2,663 -0.86(-2.75%)
Sep 17, 2021 31.06 31.35 31.02 31.27 2,054 +0.28(+0.91%)
Sep 16, 2021 30.97 30.99 30.73 30.98 9,366 -0.43(-1.37%)
Sep 15, 2021 31.27 31.41 31.26 31.41 2,091 -0.12(-0.38%)
Sep 14, 2021 31.38 31.66 31.38 31.53 3,827 -0.01(-0.03%)
Sep 13, 2021 31.37 31.70 31.37 31.54 2,172 -0.51(-1.58%)
Sep 10, 2021 32.41 32.48 32.05 32.05 1,046 -0.24(-0.75%)
Sep 09, 2021 32.31 32.37 31.98 32.29 2,772 -0.12(-0.36%)
Sep 08, 2021 32.89 32.89 32.39 32.41 2,177 -0.45(-1.38%)
Sep 07, 2021 32.86 32.97 32.80 32.86 16,949 +0.10(+0.30%)
Sep 03, 2021 32.57 32.82 32.57 32.76 8,115 +0.22(+0.67%)
Sep 02, 2021 32.39 32.69 32.39 32.54 1,404 -0.16(-0.48%)
Sep 01, 2021 32.68 32.88 32.67 32.70 4,483 +0.17(+0.52%)
Aug 31, 2021 32.48 32.68 32.48 32.53 12,366 +0.17(+0.52%)
Aug 30, 2021 32.29 32.50 32.29 32.37 4,161 +0.21(+0.65%)
Aug 27, 2021 32.10 32.15 32.10 32.16 4,238 +0.24(+0.74%)
Aug 26, 2021 32.03 32.07 31.84 31.92 8,019 -0.26(-0.80%)
Aug 25, 2021 32.13 32.19 32.07 32.18 6,121 +0.07(+0.22%)
Aug 24, 2021 31.64 32.17 31.64 32.11 10,423 +0.60(+1.92%)
Aug 23, 2021 31.12 31.65 30.96 31.50 8,294 +0.17(+0.54%)
Aug 20, 2021 31.39 31.39 31.23 31.33 3,489 -0.47(-1.47%)
Aug 19, 2021 31.56 31.80 31.28 31.80 5,265 -0.27(-0.84%)
Aug 18, 2021 32.11 32.18 32.07 32.07 1,638 +0.10(+0.32%)
Aug 17, 2021 32.00 32.10 31.81 31.97 6,414 -0.51(-1.56%)
Aug 16, 2021 32.51 32.51 32.18 32.47 6,859 -0.51(-1.53%)
Aug 13, 2021 32.89 32.98 32.89 32.98 2,216 +0.22(+0.68%)
Aug 12, 2021 32.79 32.79 32.71 32.76 3,687 -0.48(-1.44%)
Aug 11, 2021 33.34 33.35 33.21 33.24 6,363 -0.01(-0.04%)
Aug 10, 2021 33.06 33.28 33.06 33.25 1,554 +0.51(+1.56%)
Aug 09, 2021 32.46 32.89 32.46 32.74 4,529 +0.17(+0.53%)
Aug 06, 2021 32.66 32.70 32.45 32.57 6,083 -0.33(-1.01%)
Aug 05, 2021 32.96 33.01 32.84 32.90 10,870 -0.39(-1.16%)
Aug 04, 2021 33.29 33.29 33.28 33.29 2,697 +0.21(+0.63%)
Aug 03, 2021 32.83 33.11 32.83 33.08 7,733 +0.10(+0.30%)
Aug 02, 2021 33.10 33.18 32.98 32.98 6,011 -0.02(-0.06%)
Jul 30, 2021 33.03 33.37 32.90 33.00 6,165 -0.46(-1.36%)
Jul 29, 2021 33.21 33.48 33.21 33.45 6,968 +0.12(+0.37%)
Jul 28, 2021 32.91 33.39 32.91 33.33 46,674 +1.14(+3.55%)
Jul 27, 2021 32.38 32.38 31.90 32.19 6,816 -1.20(-3.59%)
Jul 26, 2021 33.37 33.49 33.24 33.39 7,754 -1.17(-3.40%)
Jul 23, 2021 34.55 34.61 34.45 34.56 15,805 -0.67(-1.91%)
Jul 22, 2021 34.98 35.23 34.98 35.23 2,334 +0.40(+1.15%)
Jul 21, 2021 34.50 34.83 34.50 34.83 2,687 +0.43(+1.24%)
Jul 20, 2021 34.29 34.52 34.29 34.41 5,361 -0.13(-0.36%)
Jul 19, 2021 34.46 34.55 34.42 34.53 3,667 -0.44(-1.27%)
Jul 16, 2021 35.04 35.11 34.94 34.97 2,459 -0.32(-0.92%)
Jul 15, 2021 35.28 35.36 35.28 35.30 625 -0.52(-1.46%)
Jul 14, 2021 35.82 35.84 35.78 35.82 85,132 +0.48(+1.37%)
Jul 13, 2021 35.33 35.50 35.32 35.34 2,627 -0.07(-0.21%)
Jul 12, 2021 35.13 35.58 35.13 35.41 13,794 +0.57(+1.63%)
Jul 09, 2021 34.67 34.90 34.67 34.84 6,704 +0.44(+1.29%)
Jul 08, 2021 34.58 34.58 34.25 34.40 4,695 -0.88(-2.50%)
Jul 07, 2021 35.19 35.41 35.09 35.28 6,178 +0.34(+0.98%)
Jul 06, 2021 34.89 35.04 34.87 34.94 4,160 -0.72(-2.01%)
Jul 02, 2021 35.55 35.66 35.42 35.66 4,946 -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.