Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.16 -0.13 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.22 36.22 36.22 21,394 -0.03(-0.10%)
Dec 30, 2020 36.52 36.52 36.16 36.25 21,394 +0.13(+0.37%)
Dec 29, 2020 36.14 36.25 35.99 36.12 16,177 +0.27(+0.75%)
Dec 28, 2020 36.14 36.14 35.83 35.85 10,793 -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 35,843 +0.36(+1.02%)
Dec 22, 2020 34.96 35.35 34.96 35.34 80,641 +0.25(+0.70%)
Dec 21, 2020 34.86 35.15 34.66 35.10 31,257 -0.30(-0.83%)
Dec 18, 2020 35.65 35.65 35.37 35.39 12,420 -0.13(-0.36%)
Dec 17, 2020 35.37 35.56 35.08 35.52 42,788 +0.78(+2.25%)
Dec 16, 2020 34.58 35.09 34.58 34.74 12,128 +0.12(+0.36%)
Dec 15, 2020 34.21 34.62 34.21 34.62 17,480 +0.57(+1.67%)
Dec 14, 2020 34.44 34.48 34.05 34.05 13,136 -0.12(-0.35%)
Dec 11, 2020 34.11 34.33 34.04 34.17 9,914 +0.06(+0.18%)
Dec 10, 2020 33.82 34.11 33.82 34.11 10,816 +0.47(+1.41%)
Dec 09, 2020 33.90 33.92 33.62 33.64 29,804 -0.42(-1.22%)
Dec 08, 2020 33.99 34.05 33.94 34.05 64,759 +0.04(+0.12%)
Dec 07, 2020 34.10 34.20 34.00 34.01 42,796 -0.03(-0.09%)
Dec 04, 2020 34.00 34.15 33.88 34.04 10,825 +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 33.75 9,276 +0.01(+0.03%)
Nov 30, 2020 33.75 33.90 33.71 33.74 14,949 -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 12,646 -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 33.97 34.00 29,875 -0.09(-0.26%)
Nov 20, 2020 33.76 34.17 33.63 34.09 18,615 +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 33.14 33.24 39,075 -0.19(-0.56%)
Nov 17, 2020 33.52 33.59 33.34 33.43 12,028 -0.24(-0.71%)
Nov 16, 2020 33.58 33.79 33.58 33.67 12,354 +0.24(+0.72%)
Nov 13, 2020 33.26 33.55 33.01 33.43 83,062 +0.60(+1.84%)
Nov 12, 2020 32.63 32.99 32.63 32.83 24,570 +0.31(+0.94%)
Nov 11, 2020 32.47 32.62 32.20 32.52 22,308 -0.33(-0.99%)
Nov 10, 2020 33.44 33.44 32.67 32.84 16,139 -0.76(-2.26%)
Nov 09, 2020 34.10 34.27 33.61 33.61 21,748 -0.20(-0.58%)
Nov 06, 2020 33.84 33.95 33.76 33.80 34,095 -0.20(-0.58%)
Nov 05, 2020 33.76 34.06 33.70 34.00 28,951 +0.94(+2.84%)
Nov 04, 2020 33.04 33.31 32.89 33.06 39,667 +0.83(+2.58%)
Nov 03, 2020 32.42 32.78 31.99 32.23 33,485 +0.26(+0.80%)
Nov 02, 2020 32.12 32.25 31.95 31.98 14,755 +0.15(+0.47%)
Oct 30, 2020 32.04 32.18 31.70 31.83 53,115 -0.43(-1.32%)
Oct 29, 2020 32.11 32.30 32.11 32.25 14,256 +0.26(+0.80%)
Oct 28, 2020 32.03 32.18 31.98 32.00 24,513 -0.48(-1.49%)
Oct 27, 2020 32.43 32.62 32.43 32.48 36,289 +0.16(+0.49%)
Oct 26, 2020 32.51 32.55 32.27 32.32 43,427 -0.46(-1.42%)
Oct 23, 2020 33.04 33.04 32.72 32.79 17,098 -0.46(-1.40%)
Oct 22, 2020 33.36 33.36 33.12 33.25 22,892 +0.08(+0.24%)
Oct 21, 2020 33.46 33.46 33.05 33.17 16,486 +0.08(+0.24%)
Oct 20, 2020 32.96 33.25 32.96 33.09 15,657 +0.34(+1.03%)
Oct 19, 2020 33.43 33.44 32.72 32.76 40,020 -0.63(-1.88%)
Oct 16, 2020 33.57 33.57 33.32 33.38 20,234 +0.07(+0.21%)
Oct 15, 2020 33.06 33.32 33.02 33.31 17,171 -0.31(-0.93%)
Oct 14, 2020 33.64 33.90 33.54 33.63 18,375 -0.15(-0.43%)
Oct 13, 2020 33.82 33.92 33.65 33.77 11,732 -0.13(-0.38%)
Oct 12, 2020 33.75 33.92 33.71 33.90 39,329 +0.55(+1.64%)
Oct 09, 2020 33.04 33.58 32.92 33.36 32,476 +0.40(+1.22%)
Oct 08, 2020 32.74 33.00 32.74 32.95 17,290 +0.10(+0.32%)
Oct 07, 2020 32.91 32.96 32.77 32.85 21,194 +0.22(+0.68%)
Oct 06, 2020 32.77 33.00 32.62 32.63 22,321 +0.11(+0.33%)
Oct 05, 2020 32.37 32.53 32.32 32.52 14,560 +0.45(+1.42%)
Oct 02, 2020 32.08 32.31 31.88 32.06 39,760 -0.30(-0.92%)
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.