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 (%)
Aug 31, 2021 32.48 32.68 32.48 32.53 12,366 +0.17(+0.52%)
Aug 30, 2021 32.28 32.50 32.28 32.36 4,161 +0.21(+0.65%)
Aug 27, 2021 32.10 32.15 32.10 32.16 4,239 +0.24(+0.74%)
Aug 26, 2021 32.03 32.07 31.84 31.92 8,019 -0.26(-0.80%)
Aug 25, 2021 32.13 32.19 32.07 32.18 6,122 +0.07(+0.22%)
Aug 24, 2021 31.64 32.17 31.64 32.11 10,423 +0.60(+1.92%)
Aug 23, 2021 31.12 31.65 30.96 31.50 8,295 +0.17(+0.54%)
Aug 20, 2021 31.39 31.39 31.22 31.33 3,489 -0.47(-1.47%)
Aug 19, 2021 31.56 31.80 31.27 31.80 5,265 -0.27(-0.84%)
Aug 18, 2021 32.11 32.17 32.07 32.07 1,638 +0.10(+0.32%)
Aug 17, 2021 32.00 32.10 31.81 31.97 6,415 -0.51(-1.56%)
Aug 16, 2021 32.51 32.51 32.18 32.47 6,859 -0.51(-1.53%)
Aug 13, 2021 32.89 32.98 32.89 32.98 2,216 +0.22(+0.68%)
Aug 12, 2021 32.79 32.79 32.71 32.76 3,687 -0.48(-1.44%)
Aug 11, 2021 33.33 33.34 33.21 33.24 6,363 -0.01(-0.04%)
Aug 10, 2021 33.06 33.27 33.06 33.25 1,555 +0.51(+1.56%)
Aug 09, 2021 32.46 32.89 32.46 32.74 4,529 +0.17(+0.53%)
Aug 06, 2021 32.66 32.69 32.45 32.57 6,083 -0.33(-1.01%)
Aug 05, 2021 32.96 33.01 32.84 32.90 10,871 -0.39(-1.16%)
Aug 04, 2021 33.28 33.28 33.27 33.28 2,698 +0.21(+0.63%)
Aug 03, 2021 32.83 33.11 32.83 33.08 7,733 +0.10(+0.30%)
Aug 02, 2021 33.10 33.18 32.98 32.98 6,012 -0.02(-0.06%)
Jul 30, 2021 33.03 33.37 32.90 33.00 6,165 -0.46(-1.36%)
Jul 29, 2021 33.21 33.48 33.21 33.45 6,968 +0.12(+0.37%)
Jul 28, 2021 32.91 33.38 32.91 33.33 46,676 +1.14(+3.55%)
Jul 27, 2021 32.37 32.38 31.90 32.19 6,816 -1.20(-3.59%)
Jul 26, 2021 33.36 33.49 33.24 33.38 7,755 -1.17(-3.40%)
Jul 23, 2021 34.55 34.61 34.45 34.56 15,805 -0.67(-1.91%)
Jul 22, 2021 34.98 35.23 34.98 35.23 2,334 +0.40(+1.15%)
Jul 21, 2021 34.50 34.83 34.50 34.83 2,688 +0.43(+1.24%)
Jul 20, 2021 34.28 34.52 34.28 34.40 5,361 -0.13(-0.36%)
Jul 19, 2021 34.46 34.55 34.41 34.53 3,667 -0.44(-1.27%)
Jul 16, 2021 35.04 35.11 34.94 34.97 2,459 -0.32(-0.92%)
Jul 15, 2021 35.28 35.35 35.28 35.30 625 -0.52(-1.46%)
Jul 14, 2021 35.82 35.84 35.78 35.82 85,135 +0.48(+1.37%)
Jul 13, 2021 35.32 35.50 35.32 35.33 2,627 -0.07(-0.21%)
Jul 12, 2021 35.13 35.58 35.13 35.41 13,795 +0.57(+1.63%)
Jul 09, 2021 34.67 34.90 34.67 34.84 6,704 +0.44(+1.29%)
Jul 08, 2021 34.58 34.58 34.25 34.40 4,695 -0.88(-2.50%)
Jul 07, 2021 35.19 35.40 35.09 35.28 6,178 +0.34(+0.98%)
Jul 06, 2021 34.89 35.04 34.87 34.94 4,160 -0.72(-2.01%)
Jul 02, 2021 35.55 35.66 35.41 35.66 4,946 -0.16(-0.46%)
Jul 01, 2021 35.79 35.83 35.74 35.82 1,859 +0.10(+0.28%)
Jun 30, 2021 35.80 35.88 35.53 35.72 4,839 -0.34(-0.95%)
Jun 29, 2021 36.09 36.09 35.98 36.06 1,506 -0.00(-0.01%)
Jun 28, 2021 35.92 36.20 35.92 36.07 6,961 -0.01(-0.03%)
Jun 25, 2021 36.07 36.29 36.07 36.08 4,382 +0.26(+0.73%)
Jun 24, 2021 35.66 35.86 35.66 35.81 3,792 +0.44(+1.25%)
Jun 23, 2021 35.43 35.76 35.37 35.37 3,184 +0.26(+0.73%)
Jun 22, 2021 35.03 35.12 34.89 35.12 12,346 +0.09(+0.25%)
Jun 21, 2021 34.91 35.16 34.77 35.03 4,997 -0.07(-0.19%)
Jun 18, 2021 35.11 35.15 34.99 35.09 1,514 -0.01(-0.02%)
Jun 17, 2021 34.94 35.15 34.92 35.10 13,430 -0.05(-0.13%)
Jun 16, 2021 35.06 35.15 34.74 35.15 1,847 -0.43(-1.22%)
Jun 15, 2021 35.85 35.85 35.57 35.58 2,998 -0.29(-0.80%)
Jun 14, 2021 35.82 35.87 35.81 35.87 7,712 +0.05(+0.13%)
Jun 11, 2021 35.83 35.83 35.77 35.82 2,608 -0.02(-0.06%)
Jun 10, 2021 35.84 35.85 35.78 35.84 5,230 +0.09(+0.26%)
Jun 09, 2021 35.90 35.90 35.73 35.75 15,276 +0.01(+0.04%)
Jun 08, 2021 35.74 35.74 35.73 35.73 1,012 -0.03(-0.09%)
Jun 07, 2021 35.75 35.76 35.55 35.76 2,336 -0.05(-0.13%)
Jun 04, 2021 35.77 35.83 35.75 35.81 4,552 -0.03(-0.08%)
Jun 03, 2021 35.89 36.00 35.79 35.84 2,135 -0.59(-1.63%)
Jun 02, 2021 36.39 36.56 36.39 36.43 3,239 -0.13(-0.35%)
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.