Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.66 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.25 33.59 33.12 33.22 6,125 -0.46(-1.36%)
Jul 29, 2021 33.43 33.70 33.43 33.68 6,922 +0.12(+0.37%)
Jul 28, 2021 33.13 33.61 33.13 33.55 46,368 +1.15(+3.55%)
Jul 27, 2021 32.59 32.59 32.11 32.40 6,772 -1.21(-3.59%)
Jul 26, 2021 33.59 33.71 33.46 33.61 7,703 -1.18(-3.40%)
Jul 23, 2021 34.78 34.84 34.68 34.79 15,701 -0.68(-1.91%)
Jul 22, 2021 35.21 35.46 35.21 35.46 2,319 +0.40(+1.15%)
Jul 21, 2021 34.73 35.06 34.73 35.06 2,670 +0.43(+1.24%)
Jul 20, 2021 34.51 34.75 34.51 34.63 5,326 -0.13(-0.36%)
Jul 19, 2021 34.69 34.78 34.64 34.76 3,643 -0.45(-1.27%)
Jul 16, 2021 35.27 35.34 35.17 35.20 2,443 -0.33(-0.92%)
Jul 15, 2021 35.51 35.59 35.51 35.53 620 -0.53(-1.46%)
Jul 14, 2021 36.06 36.08 36.02 36.06 84,574 +0.49(+1.37%)
Jul 13, 2021 35.56 35.73 35.55 35.57 2,610 -0.07(-0.21%)
Jul 12, 2021 35.36 35.82 35.36 35.64 13,704 +0.57(+1.63%)
Jul 09, 2021 34.90 35.13 34.90 35.07 6,660 +0.45(+1.29%)
Jul 08, 2021 34.81 34.81 34.48 34.63 4,664 -0.89(-2.50%)
Jul 07, 2021 35.42 35.64 35.32 35.51 6,138 +0.34(+0.98%)
Jul 06, 2021 35.12 35.28 35.10 35.17 4,132 -0.72(-2.01%)
Jul 02, 2021 35.79 35.89 35.65 35.89 4,914 -0.16(-0.46%)
Jul 01, 2021 36.03 36.06 35.98 36.06 1,847 +0.10(+0.28%)
Jun 30, 2021 36.04 36.12 35.76 35.96 4,807 -0.34(-0.95%)
Jun 29, 2021 36.33 36.33 36.22 36.30 1,496 -0.00(-0.01%)
Jun 28, 2021 36.16 36.44 36.16 36.31 6,915 -0.01(-0.03%)
Jun 25, 2021 36.31 36.53 36.31 36.32 4,353 +0.26(+0.73%)
Jun 24, 2021 35.90 36.10 35.90 36.05 3,767 +0.44(+1.25%)
Jun 23, 2021 35.67 36.00 35.61 35.61 3,163 +0.26(+0.73%)
Jun 22, 2021 35.26 35.35 35.12 35.35 12,265 +0.09(+0.25%)
Jun 21, 2021 35.14 35.39 35.00 35.26 4,964 -0.07(-0.19%)
Jun 18, 2021 35.34 35.38 35.22 35.33 1,504 -0.01(-0.02%)
Jun 17, 2021 35.17 35.38 35.15 35.33 13,342 -0.05(-0.13%)
Jun 16, 2021 35.29 35.38 34.97 35.38 1,835 -0.44(-1.22%)
Jun 15, 2021 36.09 36.09 35.81 35.82 2,978 -0.29(-0.80%)
Jun 14, 2021 36.06 36.11 36.05 36.11 7,661 +0.05(+0.13%)
Jun 11, 2021 36.07 36.07 36.01 36.06 2,591 -0.02(-0.06%)
Jun 10, 2021 36.08 36.09 36.02 36.08 5,196 +0.09(+0.26%)
Jun 09, 2021 36.14 36.14 35.97 35.98 15,176 +0.01(+0.04%)
Jun 08, 2021 35.98 35.98 35.97 35.97 1,006 -0.03(-0.09%)
Jun 07, 2021 35.99 36.00 35.79 36.00 2,321 -0.05(-0.13%)
Jun 04, 2021 36.01 36.07 35.99 36.05 4,522 -0.03(-0.08%)
Jun 03, 2021 36.13 36.24 36.03 36.08 2,121 -0.60(-1.63%)
Jun 02, 2021 36.64 36.81 36.64 36.68 3,217 -0.13(-0.35%)
Jun 01, 2021 36.19 36.89 36.19 36.81 7,420 +0.71(+1.96%)
May 28, 2021 36.17 36.19 36.08 36.10 4,853 -0.09(-0.24%)
May 27, 2021 36.19 36.19 36.18 36.19 1,582 +0.03(+0.08%)
May 26, 2021 36.13 36.23 36.04 36.16 1,755 -0.33(-0.90%)
May 25, 2021 36.39 36.58 36.39 36.49 1,197 +0.12(+0.33%)
May 24, 2021 36.19 36.37 36.18 36.37 4,106 +0.28(+0.77%)
May 21, 2021 36.18 36.19 36.09 36.09 1,102 +0.11(+0.31%)
May 20, 2021 35.63 35.98 35.63 35.98 3,356 +0.57(+1.62%)
May 19, 2021 34.70 35.55 34.70 35.41 3,750 +0.02(+0.04%)
May 18, 2021 35.17 35.42 35.17 35.39 2,749 +0.46(+1.33%)
May 17, 2021 34.60 35.00 34.60 34.93 1,764 +0.22(+0.63%)
May 14, 2021 34.29 34.71 34.29 34.71 5,837 +0.71(+2.10%)
May 13, 2021 33.94 34.22 33.85 33.99 8,342 -0.02(-0.06%)
May 12, 2021 34.04 34.41 33.67 34.01 9,724 -0.51(-1.47%)
May 11, 2021 34.14 34.62 33.99 34.52 9,922 -0.23(-0.66%)
May 10, 2021 35.20 35.20 34.65 34.75 3,859 -0.53(-1.50%)
May 07, 2021 35.03 35.40 35.03 35.28 3,786 +0.39(+1.11%)
May 06, 2021 34.98 34.98 34.77 34.89 7,669 -0.09(-0.27%)
May 05, 2021 35.01 35.16 34.83 34.99 2,379 -0.26(-0.74%)
May 04, 2021 35.52 35.57 34.92 35.25 4,081 -1.02(-2.81%)
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.