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 (%)
Oct 29, 2021 29.12 29.14 29.00 29.14 2,931 -0.42(-1.42%)
Oct 28, 2021 29.20 29.56 29.20 29.56 5,935 +0.10(+0.35%)
Oct 27, 2021 29.64 29.70 29.41 29.46 19,106 -0.58(-1.93%)
Oct 26, 2021 30.02 30.04 6,250 -0.46(-1.50%)
Oct 25, 2021 30.40 30.52 30.40 30.50 3,758 -0.07(-0.22%)
Oct 22, 2021 30.77 30.85 30.53 30.56 2,716 +0.01(+0.02%)
Oct 21, 2021 30.54 30.59 30.49 30.55 1,572 -0.18(-0.60%)
Oct 20, 2021 30.73 30.74 30.68 30.74 1,262 +0.25(+0.83%)
Oct 19, 2021 29.82 30.50 29.82 30.49 1,895 +0.40(+1.34%)
Oct 18, 2021 30.00 30.18 30.00 30.08 2,746 -0.06(-0.18%)
Oct 15, 2021 30.03 30.19 30.03 30.14 2,463 +0.28(+0.95%)
Oct 14, 2021 29.87 29.87 29.79 29.85 2,076 +0.06(+0.22%)
Oct 13, 2021 29.62 29.93 29.62 29.79 26,905 +0.45(+1.53%)
Oct 12, 2021 29.48 29.55 29.34 29.34 1,305 -0.26(-0.87%)
Oct 11, 2021 29.46 29.81 29.46 29.60 703 -0.01(-0.04%)
Oct 08, 2021 29.70 29.79 29.60 29.61 1,850 -0.20(-0.67%)
Oct 07, 2021 29.38 29.91 29.38 29.81 1,306 +0.88(+3.05%)
Oct 06, 2021 28.72 28.99 28.50 28.92 2,426 -0.35(-1.21%)
Oct 05, 2021 29.23 29.40 29.19 29.28 1,235 +0.10(+0.34%)
Oct 04, 2021 29.54 29.54 29.11 29.18 6,860 -0.77(-2.56%)
Oct 01, 2021 29.89 29.95 29.70 29.95 3,293 +0.11(+0.38%)
Sep 30, 2021 30.05 30.05 29.70 29.83 1,684 +0.19(+0.63%)
Sep 29, 2021 30.16 30.17 29.60 29.65 2,558 -0.41(-1.37%)
Sep 28, 2021 30.25 30.25 29.91 30.06 2,426 -0.52(-1.69%)
Sep 27, 2021 30.56 30.57 30.31 30.57 2,982 -0.04(-0.12%)
Sep 24, 2021 30.63 30.69 30.48 30.61 1,741 -0.55(-1.75%)
Sep 23, 2021 31.05 31.16 31.04 31.16 1,611 +0.25(+0.82%)
Sep 22, 2021 30.71 31.11 30.71 30.90 2,403 +0.21(+0.68%)
Sep 21, 2021 30.61 30.75 30.61 30.69 1,193 +0.09(+0.29%)
Sep 20, 2021 30.83 30.83 30.41 30.61 2,646 -0.87(-2.75%)
Sep 17, 2021 31.26 31.56 31.22 31.47 2,041 +0.28(+0.91%)
Sep 16, 2021 31.17 31.20 30.93 31.19 9,304 -0.43(-1.37%)
Sep 15, 2021 31.47 31.62 31.46 31.62 2,077 -0.12(-0.38%)
Sep 14, 2021 31.59 31.87 31.59 31.74 3,802 -0.01(-0.03%)
Sep 13, 2021 31.58 31.91 31.58 31.75 2,158 -0.51(-1.58%)
Sep 10, 2021 32.63 32.70 32.26 32.26 1,039 -0.24(-0.75%)
Sep 09, 2021 32.52 32.58 32.19 32.50 2,754 -0.12(-0.36%)
Sep 08, 2021 33.11 33.11 32.60 32.62 2,163 -0.46(-1.38%)
Sep 07, 2021 33.08 33.19 33.02 33.08 16,838 +0.10(+0.30%)
Sep 03, 2021 32.79 33.04 32.79 32.98 8,062 +0.22(+0.67%)
Sep 02, 2021 32.61 32.91 32.61 32.76 1,395 -0.16(-0.48%)
Sep 01, 2021 32.89 33.09 32.89 32.92 4,453 +0.17(+0.52%)
Aug 31, 2021 32.70 32.90 32.70 32.75 12,285 +0.17(+0.52%)
Aug 30, 2021 32.50 32.72 32.50 32.58 4,133 +0.21(+0.65%)
Aug 27, 2021 32.31 32.36 32.31 32.37 4,211 +0.24(+0.74%)
Aug 26, 2021 32.24 32.28 32.05 32.13 7,966 -0.26(-0.80%)
Aug 25, 2021 32.34 32.40 32.28 32.39 6,081 +0.07(+0.22%)
Aug 24, 2021 31.85 32.38 31.85 32.32 10,355 +0.61(+1.92%)
Aug 23, 2021 31.32 31.86 31.16 31.71 8,240 +0.17(+0.54%)
Aug 20, 2021 31.60 31.60 31.43 31.54 3,466 -0.47(-1.47%)
Aug 19, 2021 31.77 32.01 31.48 32.01 5,231 -0.27(-0.84%)
Aug 18, 2021 32.32 32.39 32.28 32.28 1,628 +0.10(+0.32%)
Aug 17, 2021 32.21 32.31 32.02 32.18 6,372 -0.51(-1.56%)
Aug 16, 2021 32.73 32.73 32.39 32.69 6,814 -0.51(-1.53%)
Aug 13, 2021 33.11 33.20 33.11 33.20 2,201 +0.22(+0.68%)
Aug 12, 2021 33.01 33.01 32.93 32.97 3,663 -0.48(-1.44%)
Aug 11, 2021 33.56 33.57 33.43 33.46 6,321 -0.01(-0.04%)
Aug 10, 2021 33.28 33.50 33.28 33.47 1,544 +0.51(+1.56%)
Aug 09, 2021 32.68 33.11 32.68 32.96 4,499 +0.17(+0.53%)
Aug 06, 2021 32.88 32.91 32.67 32.78 6,043 -0.33(-1.01%)
Aug 05, 2021 33.18 33.23 33.06 33.12 10,799 -0.39(-1.16%)
Aug 04, 2021 33.51 33.51 33.50 33.51 2,680 +0.21(+0.63%)
Aug 03, 2021 33.05 33.33 33.05 33.30 7,682 +0.10(+0.30%)
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.