Skip to main content

Renaissance International IPO ETF (NY: IPOS )

12.83 -0.14 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.03 37.03 36.40 36.51 11,510 -0.71(-1.92%)
Feb 25, 2021 38.12 38.12 37.23 37.23 10,400 -0.72(-1.89%)
Feb 24, 2021 38.07 38.07 37.34 37.95 23,462 -0.91(-2.33%)
Feb 23, 2021 38.63 38.85 37.97 38.85 12,271 -0.20(-0.52%)
Feb 22, 2021 39.26 39.33 38.64 39.05 38,069 -0.90(-2.24%)
Feb 19, 2021 40.09 40.31 39.95 39.95 14,641 +0.32(+0.80%)
Feb 18, 2021 39.75 40.09 39.22 39.63 11,380 -0.67(-1.67%)
Feb 17, 2021 40.35 40.59 40.18 40.31 10,003 +0.10(+0.25%)
Feb 16, 2021 40.19 40.35 40.19 40.21 11,542 +0.03(+0.07%)
Feb 12, 2021 40.07 40.35 40.01 40.18 23,122 +0.29(+0.72%)
Feb 11, 2021 39.88 39.99 39.70 39.89 8,712 +0.48(+1.21%)
Feb 10, 2021 39.76 39.76 39.42 39.42 11,810 -0.03(-0.08%)
Feb 09, 2021 39.32 39.50 39.15 39.45 13,959 +0.30(+0.76%)
Feb 08, 2021 39.13 39.29 38.93 39.15 10,210 +0.06(+0.15%)
Feb 05, 2021 39.04 39.15 38.86 39.09 7,270 +0.37(+0.95%)
Feb 04, 2021 38.91 39.29 38.34 38.72 24,000 -0.51(-1.29%)
Feb 03, 2021 39.71 39.71 39.06 39.23 19,515 +0.11(+0.29%)
Feb 02, 2021 38.59 39.18 38.26 39.11 16,187 +0.94(+2.47%)
Feb 01, 2021 38.13 38.35 37.63 38.17 14,052 +0.57(+1.51%)
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%)
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.