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 (%)
Oct 30, 2020 32.26 32.40 31.91 32.04 52,765 -0.43(-1.32%)
Oct 29, 2020 32.33 32.52 32.33 32.47 14,162 +0.26(+0.80%)
Oct 28, 2020 32.25 32.40 32.19 32.21 24,351 -0.49(-1.49%)
Oct 27, 2020 32.65 32.83 32.65 32.69 36,050 +0.16(+0.49%)
Oct 26, 2020 32.72 32.76 32.49 32.54 43,140 -0.47(-1.42%)
Oct 23, 2020 33.26 33.26 32.93 33.00 16,985 -0.47(-1.40%)
Oct 22, 2020 33.58 33.58 33.34 33.47 22,741 +0.08(+0.24%)
Oct 21, 2020 33.68 33.68 33.27 33.39 16,377 +0.08(+0.24%)
Oct 20, 2020 33.18 33.47 33.18 33.31 15,554 +0.34(+1.03%)
Oct 19, 2020 33.65 33.66 32.93 32.97 39,756 -0.63(-1.88%)
Oct 16, 2020 33.79 33.79 33.54 33.61 20,101 +0.07(+0.21%)
Oct 15, 2020 33.28 33.54 33.24 33.54 17,058 -0.31(-0.93%)
Oct 14, 2020 33.86 34.13 33.76 33.85 18,254 -0.15(-0.43%)
Oct 13, 2020 34.05 34.15 33.87 34.00 11,655 -0.13(-0.38%)
Oct 12, 2020 33.98 34.15 33.94 34.13 39,070 +0.55(+1.64%)
Oct 09, 2020 33.26 33.80 33.14 33.58 32,262 +0.40(+1.22%)
Oct 08, 2020 32.95 33.22 32.95 33.17 17,176 +0.11(+0.32%)
Oct 07, 2020 33.13 33.18 32.98 33.07 21,054 +0.22(+0.68%)
Oct 06, 2020 32.98 33.22 32.84 32.84 22,174 +0.11(+0.33%)
Oct 05, 2020 32.59 32.74 32.54 32.73 14,464 +0.46(+1.42%)
Oct 02, 2020 32.30 32.53 32.09 32.28 39,498 -0.30(-0.92%)
Oct 01, 2020 32.65 32.65 32.23 32.58 49,000 +0.45(+1.39%)
Sep 30, 2020 32.07 32.23 31.96 32.13 321,054 -0.02(-0.06%)
Sep 29, 2020 32.26 32.26 31.94 32.15 22,459 -0.02(-0.06%)
Sep 28, 2020 32.32 32.32 31.95 32.17 28,688 +0.38(+1.21%)
Sep 25, 2020 31.82 31.87 31.54 31.78 18,291 -0.07(-0.21%)
Sep 24, 2020 32.07 32.09 31.64 31.85 16,527 -0.29(-0.89%)
Sep 23, 2020 32.42 32.68 32.12 32.14 35,299 -0.16(-0.50%)
Sep 22, 2020 32.36 32.58 32.04 32.30 16,234 -0.13(-0.39%)
Sep 21, 2020 32.61 32.78 32.09 32.43 35,229 -0.72(-2.16%)
Sep 18, 2020 33.43 33.43 33.11 33.14 14,673 +0.01(+0.03%)
Sep 17, 2020 33.31 33.31 32.84 33.13 40,967 -1.00(-2.92%)
Sep 16, 2020 34.28 34.28 33.94 34.13 43,161 +0.49(+1.45%)
Sep 15, 2020 33.58 33.94 33.48 33.64 67,230 +0.29(+0.87%)
Sep 14, 2020 33.64 33.70 33.29 33.35 23,034 +0.19(+0.57%)
Sep 11, 2020 33.40 33.40 33.11 33.16 18,693 +0.32(+0.97%)
Sep 10, 2020 33.38 33.46 32.84 32.84 33,708 -0.37(-1.11%)
Sep 09, 2020 32.98 33.32 32.84 33.21 30,936 +0.38(+1.15%)
Sep 08, 2020 33.88 33.88 32.53 32.83 33,496 -1.19(-3.51%)
Sep 04, 2020 33.71 34.18 33.19 34.03 44,222 +0.62(+1.85%)
Sep 03, 2020 34.59 34.59 33.33 33.41 68,919 -1.36(-3.92%)
Sep 02, 2020 35.12 35.22 34.61 34.77 115,513 +0.00(+0.00%)
Sep 01, 2020 34.55 35.01 34.37 34.77 89,452 +0.62(+1.81%)
Aug 31, 2020 34.44 34.44 34.03 34.16 99,288 -0.17(-0.49%)
Aug 28, 2020 34.28 34.67 33.99 34.33 68,343 +0.50(+1.47%)
Aug 27, 2020 33.97 34.30 33.72 33.83 61,619 +0.40(+1.19%)
Aug 26, 2020 33.34 33.55 33.27 33.43 86,281 +0.37(+1.11%)
Aug 25, 2020 35.75 35.75 32.25 33.06 138,326 -0.07(-0.21%)
Aug 24, 2020 33.21 33.22 32.83 33.13 14,097 +0.48(+1.46%)
Aug 21, 2020 32.29 32.66 31.99 32.66 8,542 +0.54(+1.67%)
Aug 20, 2020 32.14 32.25 31.92 32.12 4,330 -0.19(-0.58%)
Aug 19, 2020 32.76 32.76 32.24 32.30 7,561 +0.14(+0.43%)
Aug 18, 2020 32.47 32.47 32.06 32.17 5,012 +0.39(+1.22%)
Aug 17, 2020 31.95 31.98 31.55 31.78 5,777 +0.34(+1.09%)
Aug 14, 2020 30.97 31.57 30.97 31.44 6,733 +0.38(+1.22%)
Aug 13, 2020 31.31 31.31 31.03 31.06 5,729 -0.10(-0.34%)
Aug 12, 2020 30.94 31.26 30.85 31.16 5,616 +0.09(+0.29%)
Aug 11, 2020 31.64 31.64 31.03 31.07 10,433 -0.39(-1.23%)
Aug 10, 2020 31.29 31.64 31.18 31.46 7,738 -0.03(-0.09%)
Aug 07, 2020 31.81 32.23 31.30 31.49 91,359 -0.45(-1.40%)
Aug 06, 2020 31.84 32.10 31.84 31.94 3,722 +0.10(+0.31%)
Aug 05, 2020 31.84 32.05 31.84 31.84 5,470 +0.04(+0.13%)
Aug 04, 2020 31.59 32.00 31.59 31.80 14,832 +0.67(+2.14%)
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.