Renaissance International IPO ETF (NY: IPOS )

35.35 USD -0.09 (-0.25%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 35.45 35.49 35.33 35.44 1,500 -0.01(-0.02%)
Jun 17, 2021 35.28 35.49 35.26 35.45 13,301 -0.05(-0.13%)
Jun 16, 2021 35.40 35.49 35.08 35.49 1,830 -0.44(-1.22%)
Jun 15, 2021 36.20 36.20 35.92 35.93 2,969 -0.29(-0.80%)
Jun 14, 2021 36.17 36.22 36.16 36.22 7,638 +0.05(+0.13%)
Jun 11, 2021 36.18 36.18 36.12 36.17 2,583 -0.02(-0.06%)
Jun 10, 2021 36.19 36.20 36.13 36.19 5,180 +0.09(+0.26%)
Jun 09, 2021 36.25 36.25 36.08 36.10 15,129 +0.01(+0.04%)
Jun 08, 2021 36.09 36.09 36.08 36.08 1,003 -0.03(-0.09%)
Jun 07, 2021 36.10 36.11 35.90 36.11 2,314 -0.05(-0.13%)
Jun 04, 2021 36.12 36.18 36.10 36.16 4,508 -0.03(-0.08%)
Jun 03, 2021 36.24 36.35 36.14 36.19 2,115 -0.60(-1.63%)
Jun 02, 2021 36.75 36.92 36.75 36.79 3,208 -0.13(-0.35%)
Jun 01, 2021 36.30 37.00 36.30 36.92 7,397 +0.71(+1.96%)
May 28, 2021 36.28 36.30 36.19 36.21 4,838 -0.09(-0.24%)
May 27, 2021 36.30 36.30 36.29 36.30 1,578 +0.03(+0.08%)
May 26, 2021 36.24 36.34 36.15 36.27 1,750 -0.33(-0.90%)
May 25, 2021 36.50 36.69 36.50 36.60 1,194 +0.12(+0.33%)
May 24, 2021 36.30 36.48 36.29 36.48 4,094 +0.28(+0.77%)
May 21, 2021 36.29 36.30 36.20 36.20 1,099 +0.11(+0.31%)
May 20, 2021 35.74 36.09 35.74 36.09 3,346 +0.57(+1.62%)
May 19, 2021 34.81 35.66 34.81 35.52 3,739 +0.02(+0.04%)
May 18, 2021 35.28 35.53 35.28 35.50 2,741 +0.46(+1.33%)
May 17, 2021 34.71 35.10 34.71 35.03 1,759 +0.22(+0.63%)
May 14, 2021 34.40 34.81 34.40 34.81 5,819 +0.72(+2.10%)
May 13, 2021 34.05 34.33 33.95 34.10 8,317 -0.02(-0.06%)
May 12, 2021 34.15 34.52 33.77 34.12 9,994 -0.51(-1.47%)
May 11, 2021 34.25 34.72 34.10 34.63 9,892 -0.23(-0.66%)
May 10, 2021 35.31 35.31 34.76 34.86 3,848 -0.53(-1.50%)
May 07, 2021 35.14 35.51 35.14 35.39 3,775 +0.39(+1.11%)
May 06, 2021 35.09 35.09 34.88 35.00 7,646 -0.10(-0.27%)
May 05, 2021 35.12 35.27 34.94 35.10 2,372 -0.26(-0.74%)
May 04, 2021 35.63 35.68 35.03 35.36 4,069 -1.02(-2.81%)
May 03, 2021 36.32 36.53 36.32 36.38 2,623 +0.06(+0.17%)
Apr 30, 2021 36.41 36.83 36.32 36.32 8,100 -0.32(-0.87%)
Apr 29, 2021 36.54 36.66 36.47 36.64 6,237 -0.12(-0.33%)
Apr 28, 2021 36.47 36.88 36.40 36.76 4,749 +0.07(+0.20%)
Apr 27, 2021 36.50 36.72 36.50 36.68 1,166 +0.24(+0.66%)
Apr 26, 2021 36.20 36.44 36.20 36.44 3,084 +0.20(+0.55%)
Apr 23, 2021 35.99 36.25 35.99 36.24 12,100 +0.49(+1.37%)
Apr 22, 2021 35.61 35.97 35.61 35.75 4,593 +0.29(+0.81%)
Apr 21, 2021 35.20 35.47 35.20 35.47 1,366 +0.15(+0.44%)
Apr 20, 2021 35.55 35.55 35.21 35.31 5,238 -0.44(-1.24%)
Apr 19, 2021 35.67 35.80 35.61 35.75 4,626 +0.10(+0.29%)
Apr 16, 2021 35.74 35.77 35.54 35.65 5,400 +0.09(+0.25%)
Apr 15, 2021 35.54 35.59 35.42 35.56 3,570 -0.01(-0.03%)
Apr 14, 2021 35.56 35.79 35.56 35.58 5,926 +0.12(+0.34%)
Apr 13, 2021 35.08 35.52 35.08 35.46 6,437 +0.46(+1.30%)
Apr 12, 2021 35.20 35.20 34.70 35.00 15,346 -0.61(-1.71%)
Apr 09, 2021 35.72 35.72 35.55 35.61 7,200 -0.23(-0.64%)
Apr 08, 2021 35.72 35.84 35.64 35.84 10,984 +0.54(+1.54%)
Apr 07, 2021 35.69 35.69 34.74 35.30 69,215 -0.40(-1.12%)
Apr 06, 2021 35.71 35.92 35.52 35.70 11,713 -0.09(-0.27%)
Apr 05, 2021 35.35 35.87 35.32 35.79 5,548 +0.41(+1.16%)
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.