Renaissance International IPO ETF (NY: IPOS )

30.13 USD -0.46 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 30.11 30.13 6,231 -0.46(-1.50%)
Oct 25, 2021 30.49 30.61 30.49 30.59 3,747 -0.07(-0.22%)
Oct 22, 2021 30.87 30.95 30.63 30.66 2,708 +0.01(+0.02%)
Oct 21, 2021 30.64 30.68 30.58 30.65 1,568 -0.18(-0.60%)
Oct 20, 2021 30.83 30.84 30.78 30.83 1,259 +0.25(+0.83%)
Oct 19, 2021 29.91 30.60 29.91 30.58 1,890 +0.41(+1.34%)
Oct 18, 2021 30.09 30.27 30.09 30.17 2,738 -0.06(-0.18%)
Oct 15, 2021 30.12 30.28 30.12 30.23 2,456 +0.29(+0.95%)
Oct 14, 2021 29.96 29.96 29.88 29.95 2,070 +0.07(+0.22%)
Oct 13, 2021 29.71 30.02 29.71 29.88 26,822 +0.45(+1.53%)
Oct 12, 2021 29.57 29.64 29.43 29.43 1,301 -0.26(-0.87%)
Oct 11, 2021 29.55 29.90 29.55 29.69 701 -0.01(-0.04%)
Oct 08, 2021 29.79 29.89 29.69 29.70 1,845 -0.20(-0.67%)
Oct 07, 2021 29.47 30.01 29.47 29.90 1,302 +0.89(+3.05%)
Oct 06, 2021 28.81 29.08 28.59 29.01 2,419 -0.36(-1.21%)
Oct 05, 2021 29.32 29.50 29.28 29.37 1,232 +0.10(+0.34%)
Oct 04, 2021 29.63 29.63 29.20 29.27 6,839 -0.77(-2.56%)
Oct 01, 2021 29.98 30.04 29.79 30.04 3,283 +0.11(+0.38%)
Sep 30, 2021 30.14 30.14 29.79 29.93 1,679 +0.19(+0.63%)
Sep 29, 2021 30.25 30.26 29.69 29.74 2,551 -0.41(-1.38%)
Sep 28, 2021 30.35 30.35 30.00 30.15 2,419 -0.52(-1.69%)
Sep 27, 2021 30.66 30.67 30.40 30.67 2,973 -0.04(-0.12%)
Sep 24, 2021 30.73 30.79 30.57 30.71 1,736 -0.55(-1.75%)
Sep 23, 2021 31.15 31.26 31.14 31.26 1,606 +0.25(+0.82%)
Sep 22, 2021 30.81 31.21 30.81 31.00 2,396 +0.21(+0.68%)
Sep 21, 2021 30.71 30.85 30.71 30.79 1,190 +0.09(+0.29%)
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%)
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.