Renaissance International IPO ETF (NY: IPOS )

30.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 30.92 30.92 30.50 30.70 2,638 -0.87(-2.75%)
Sep 17, 2021 31.36 31.66 31.32 31.57 2,035 +0.29(+0.91%)
Sep 16, 2021 31.27 31.30 31.03 31.29 9,276 -0.43(-1.37%)
Sep 15, 2021 31.57 31.72 31.56 31.72 2,071 -0.12(-0.38%)
Sep 14, 2021 31.69 31.97 31.69 31.84 3,791 -0.01(-0.03%)
Sep 13, 2021 31.68 32.01 31.68 31.85 2,152 -0.51(-1.58%)
Sep 10, 2021 32.73 32.80 32.36 32.36 1,036 -0.24(-0.75%)
Sep 09, 2021 32.62 32.69 32.29 32.60 2,746 -0.12(-0.36%)
Sep 08, 2021 33.21 33.21 32.71 32.72 2,157 -0.46(-1.38%)
Sep 07, 2021 33.18 33.29 33.12 33.18 16,786 +0.10(+0.30%)
Sep 03, 2021 32.89 33.14 32.89 33.08 8,037 +0.22(+0.67%)
Sep 02, 2021 32.71 33.01 32.71 32.86 1,391 -0.16(-0.48%)
Sep 01, 2021 32.99 33.20 32.99 33.02 4,440 +0.17(+0.52%)
Aug 31, 2021 32.80 33.00 32.80 32.85 12,247 +0.17(+0.52%)
Aug 30, 2021 32.60 32.82 32.60 32.68 4,121 +0.21(+0.65%)
Aug 27, 2021 32.41 32.46 32.41 32.47 4,198 +0.24(+0.74%)
Aug 26, 2021 32.34 32.38 32.15 32.23 7,942 -0.26(-0.80%)
Aug 25, 2021 32.44 32.51 32.38 32.49 6,063 +0.07(+0.22%)
Aug 24, 2021 31.95 32.48 31.95 32.42 10,323 +0.61(+1.92%)
Aug 23, 2021 31.42 31.95 31.26 31.81 8,215 +0.17(+0.54%)
Aug 20, 2021 31.70 31.70 31.53 31.64 3,456 -0.47(-1.47%)
Aug 19, 2021 31.87 32.11 31.58 32.11 5,215 -0.27(-0.84%)
Aug 18, 2021 32.42 32.49 32.38 32.38 1,623 +0.10(+0.32%)
Aug 17, 2021 32.31 32.41 32.12 32.28 6,353 -0.51(-1.56%)
Aug 16, 2021 32.83 32.83 32.49 32.79 6,793 -0.51(-1.53%)
Aug 13, 2021 33.21 33.30 33.21 33.30 2,195 +0.22(+0.68%)
Aug 12, 2021 33.11 33.11 33.03 33.08 3,652 -0.48(-1.44%)
Aug 11, 2021 33.66 33.67 33.53 33.56 6,302 -0.02(-0.04%)
Aug 10, 2021 33.38 33.60 33.38 33.58 1,540 +0.52(+1.56%)
Aug 09, 2021 32.78 33.21 32.78 33.06 4,486 +0.17(+0.53%)
Aug 06, 2021 32.98 33.01 32.77 32.88 6,025 -0.34(-1.01%)
Aug 05, 2021 33.28 33.33 33.16 33.22 10,766 -0.39(-1.16%)
Aug 04, 2021 33.61 33.61 33.60 33.61 2,672 +0.21(+0.63%)
Aug 03, 2021 33.15 33.43 33.15 33.40 7,659 +0.10(+0.30%)
Aug 02, 2021 33.42 33.50 33.30 33.30 5,954 -0.02(-0.06%)
Jul 30, 2021 33.35 33.70 33.22 33.32 6,106 -0.46(-1.36%)
Jul 29, 2021 33.53 33.81 33.53 33.78 6,901 +0.13(+0.37%)
Jul 28, 2021 33.23 33.71 33.23 33.65 46,225 +1.15(+3.55%)
Jul 27, 2021 32.69 32.70 32.21 32.50 6,751 -1.21(-3.59%)
Jul 26, 2021 33.69 33.82 33.57 33.71 7,680 -1.19(-3.40%)
Jul 23, 2021 34.89 34.95 34.79 34.90 15,653 -0.68(-1.91%)
Jul 22, 2021 35.32 35.58 35.32 35.58 2,312 +0.40(+1.15%)
Jul 21, 2021 34.84 35.17 34.84 35.17 2,662 +0.43(+1.24%)
Jul 20, 2021 34.62 34.86 34.62 34.74 5,310 -0.13(-0.36%)
Jul 19, 2021 34.80 34.89 34.75 34.87 3,632 -0.45(-1.27%)
Jul 16, 2021 35.38 35.45 35.28 35.31 2,436 -0.33(-0.92%)
Jul 15, 2021 35.62 35.70 35.62 35.64 619 -0.53(-1.46%)
Jul 14, 2021 36.17 36.19 36.13 36.17 84,312 +0.49(+1.37%)
Jul 13, 2021 35.67 35.85 35.66 35.68 2,602 -0.08(-0.21%)
Jul 12, 2021 35.47 35.93 35.47 35.76 13,662 +0.57(+1.63%)
Jul 09, 2021 35.01 35.24 35.01 35.18 6,640 +0.45(+1.29%)
Jul 08, 2021 34.92 34.92 34.59 34.74 4,650 -0.89(-2.50%)
Jul 07, 2021 35.53 35.75 35.43 35.62 6,119 +0.35(+0.98%)
Jul 06, 2021 35.23 35.38 35.21 35.28 4,120 -0.73(-2.01%)
Jul 02, 2021 35.90 36.01 35.76 36.01 4,899 -0.16(-0.46%)
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.