Skip to main content

Renaissance International IPO ETF (NY: IPOS )

12.83 -0.14 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.61 37.90 37.44 37.60 8,683 -0.27(-0.71%)
Jan 28, 2021 37.63 37.99 37.30 37.87 38,221 +0.19(+0.50%)
Jan 27, 2021 38.63 38.67 37.65 37.68 44,888 -1.44(-3.67%)
Jan 26, 2021 39.09 39.13 38.78 39.12 21,818 +0.16(+0.41%)
Jan 25, 2021 39.57 39.57 38.62 38.96 25,127 +0.08(+0.20%)
Jan 22, 2021 38.47 38.99 38.47 38.88 11,914 +0.40(+1.03%)
Jan 21, 2021 38.57 39.12 38.18 38.49 91,500 -0.09(-0.23%)
Jan 20, 2021 38.01 38.70 38.01 38.57 15,070 +1.06(+2.82%)
Jan 19, 2021 37.14 37.62 37.07 37.52 54,848 +0.88(+2.41%)
Jan 15, 2021 36.98 36.98 36.48 36.63 12,419 -0.35(-0.94%)
Jan 14, 2021 36.69 37.14 36.69 36.98 8,540 +0.17(+0.46%)
Jan 13, 2021 36.50 36.97 36.50 36.81 9,924 -0.09(-0.24%)
Jan 12, 2021 36.61 36.90 36.61 36.90 9,497 +0.02(+0.05%)
Jan 11, 2021 36.63 36.88 36.40 36.88 14,745 -0.14(-0.37%)
Jan 08, 2021 36.68 37.03 36.68 37.02 9,794 +0.47(+1.30%)
Jan 07, 2021 36.77 36.84 36.48 36.54 31,957 -0.33(-0.89%)
Jan 06, 2021 37.07 37.13 36.64 36.87 5,498 -0.25(-0.67%)
Jan 05, 2021 36.69 37.25 36.69 37.12 10,273 +0.68(+1.88%)
Jan 04, 2021 36.67 37.03 36.44 36.44 17,866 +0.22(+0.60%)
Dec 31, 2020 36.22 36.22 36.22 21,393 -0.03(-0.10%)
Dec 30, 2020 36.52 36.52 36.16 36.25 21,393 +0.13(+0.37%)
Dec 29, 2020 36.14 36.25 35.99 36.12 16,176 +0.27(+0.75%)
Dec 28, 2020 36.14 36.15 35.83 35.85 10,792 -0.04(-0.11%)
Dec 24, 2020 35.87 35.89 35.56 35.89 3,332 +0.18(+0.51%)
Dec 23, 2020 35.48 35.90 35.48 35.71 35,842 +0.36(+1.02%)
Dec 22, 2020 34.96 35.36 34.96 35.35 80,637 +0.25(+0.70%)
Dec 21, 2020 34.86 35.15 34.66 35.10 31,256 -0.30(-0.83%)
Dec 18, 2020 35.65 35.65 35.37 35.40 12,419 -0.13(-0.37%)
Dec 17, 2020 35.37 35.56 35.08 35.53 42,786 +0.78(+2.25%)
Dec 16, 2020 34.59 35.09 34.59 34.74 12,127 +0.12(+0.36%)
Dec 15, 2020 34.21 34.62 34.21 34.62 17,479 +0.57(+1.67%)
Dec 14, 2020 34.44 34.48 34.05 34.05 13,135 -0.12(-0.35%)
Dec 11, 2020 34.11 34.33 34.04 34.17 9,914 +0.06(+0.18%)
Dec 10, 2020 33.83 34.11 33.83 34.11 10,815 +0.47(+1.41%)
Dec 09, 2020 33.90 33.92 33.62 33.64 29,802 -0.42(-1.22%)
Dec 08, 2020 33.99 34.05 33.94 34.05 64,756 +0.04(+0.12%)
Dec 07, 2020 34.10 34.20 34.00 34.01 42,794 -0.03(-0.09%)
Dec 04, 2020 34.00 34.15 33.89 34.04 10,824 +0.12(+0.35%)
Dec 03, 2020 33.89 34.04 33.89 33.92 7,926 +0.43(+1.27%)
Dec 02, 2020 33.63 33.63 33.37 33.50 15,015 -0.26(-0.76%)
Dec 01, 2020 33.68 33.83 33.62 33.76 9,276 +0.01(+0.03%)
Nov 30, 2020 33.76 33.90 33.72 33.75 14,948 -0.16(-0.47%)
Nov 27, 2020 33.66 33.90 33.66 33.90 8,194 +0.46(+1.39%)
Nov 25, 2020 33.60 33.60 33.32 33.44 12,645 -0.45(-1.34%)
Nov 24, 2020 33.91 33.95 33.65 33.89 13,288 -0.11(-0.32%)
Nov 23, 2020 34.23 34.37 33.98 34.00 29,873 -0.09(-0.26%)
Nov 20, 2020 33.77 34.17 33.63 34.09 18,614 +0.41(+1.20%)
Nov 19, 2020 33.36 33.69 33.36 33.69 12,163 +0.44(+1.34%)
Nov 18, 2020 33.15 33.36 33.15 33.24 39,073 -0.19(-0.56%)
Nov 17, 2020 33.52 33.59 33.34 33.43 12,027 -0.24(-0.71%)
Nov 16, 2020 33.58 33.80 33.58 33.67 12,353 +0.24(+0.72%)
Nov 13, 2020 33.26 33.55 33.01 33.43 83,058 +0.60(+1.84%)
Nov 12, 2020 32.63 32.99 32.63 32.83 24,569 +0.31(+0.94%)
Nov 11, 2020 32.47 32.62 32.20 32.52 22,307 -0.33(-0.99%)
Nov 10, 2020 33.44 33.44 32.67 32.85 16,139 -0.76(-2.26%)
Nov 09, 2020 34.10 34.27 33.61 33.61 21,747 -0.20(-0.58%)
Nov 06, 2020 33.84 33.95 33.77 33.81 34,093 -0.20(-0.58%)
Nov 05, 2020 33.77 34.06 33.70 34.00 28,949 +0.94(+2.84%)
Nov 04, 2020 33.04 33.31 32.90 33.06 39,665 +0.83(+2.58%)
Nov 03, 2020 32.42 32.78 31.99 32.23 33,484 +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.