Renaissance International IPO ETF (NY: IPOS )

34.30 USD +0.47 (+1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 34.05 34.30 34.05 34.30 8,100 +0.47(+1.39%)
Nov 25, 2020 33.99 33.99 33.71 33.83 12,500 -0.46(-1.34%)
Nov 24, 2020 34.31 34.35 34.04 34.29 13,135 -0.11(-0.32%)
Nov 23, 2020 34.63 34.77 34.37 34.40 29,529 -0.09(-0.26%)
Nov 20, 2020 34.16 34.57 34.02 34.49 18,400 +0.41(+1.20%)
Nov 19, 2020 33.75 34.08 33.75 34.08 12,023 +0.45(+1.34%)
Nov 18, 2020 33.54 33.75 33.53 33.63 38,623 -0.19(-0.56%)
Nov 17, 2020 33.91 33.98 33.73 33.82 11,889 -0.24(-0.71%)
Nov 16, 2020 33.97 34.19 33.97 34.06 12,211 +0.24(+0.72%)
Nov 13, 2020 33.65 33.94 33.40 33.82 82,100 +0.61(+1.84%)
Nov 12, 2020 33.01 33.38 33.01 33.21 24,286 +0.31(+0.94%)
Nov 11, 2020 32.85 33.00 32.58 32.90 22,050 -0.33(-0.99%)
Nov 10, 2020 33.83 33.83 33.05 33.23 15,953 -0.77(-2.26%)
Nov 09, 2020 34.50 34.67 34.00 34.00 21,497 -0.20(-0.58%)
Nov 06, 2020 34.24 34.35 34.16 34.20 33,700 -0.20(-0.58%)
Nov 05, 2020 34.16 34.46 34.09 34.40 28,616 +0.95(+2.84%)
Nov 04, 2020 33.43 33.70 33.28 33.45 39,208 +0.84(+2.58%)
Nov 03, 2020 32.80 33.16 32.36 32.61 33,098 +0.26(+0.80%)
Nov 02, 2020 32.50 32.63 32.32 32.35 14,585 +0.15(+0.47%)
Oct 30, 2020 32.42 32.56 32.08 32.20 52,500 -0.43(-1.32%)
Oct 29, 2020 32.49 32.68 32.49 32.63 14,091 +0.26(+0.80%)
Oct 28, 2020 32.41 32.56 32.35 32.37 24,229 -0.49(-1.49%)
Oct 27, 2020 32.81 33.00 32.81 32.86 35,869 +0.16(+0.49%)
Oct 26, 2020 32.89 32.93 32.65 32.70 42,924 -0.47(-1.42%)
Oct 23, 2020 33.43 33.43 33.10 33.17 16,900 -0.47(-1.40%)
Oct 22, 2020 33.75 33.75 33.51 33.64 22,627 +0.08(+0.24%)
Oct 21, 2020 33.85 33.85 33.44 33.56 16,295 +0.08(+0.24%)
Oct 20, 2020 33.35 33.64 33.35 33.48 15,476 +0.34(+1.03%)
Oct 19, 2020 33.82 33.83 33.10 33.14 39,557 -0.64(-1.88%)
Oct 16, 2020 33.96 33.96 33.71 33.78 20,000 +0.07(+0.21%)
Oct 15, 2020 33.45 33.71 33.41 33.71 16,973 -0.32(-0.93%)
Oct 14, 2020 34.03 34.30 33.93 34.02 18,163 -0.15(-0.43%)
Oct 13, 2020 34.22 34.32 34.04 34.17 11,597 -0.13(-0.38%)
Oct 12, 2020 34.15 34.32 34.11 34.30 38,874 +0.55(+1.64%)
Oct 09, 2020 33.43 33.97 33.31 33.75 32,100 +0.41(+1.22%)
Oct 08, 2020 33.12 33.39 33.12 33.34 17,090 +0.11(+0.32%)
Oct 07, 2020 33.30 33.35 33.15 33.23 20,949 +0.22(+0.68%)
Oct 06, 2020 33.15 33.39 33.00 33.01 22,063 +0.11(+0.33%)
Oct 05, 2020 32.75 32.91 32.70 32.90 14,392 +0.46(+1.42%)
Oct 02, 2020 32.46 32.69 32.25 32.44 39,300 -0.30(-0.92%)
Oct 01, 2020 32.81 32.81 32.39 32.74 48,754 +0.45(+1.39%)
Sep 30, 2020 32.23 32.39 32.12 32.29 319,441 -0.02(-0.06%)
Sep 29, 2020 32.42 32.42 32.10 32.31 22,347 -0.02(-0.06%)
Sep 28, 2020 32.48 32.48 32.11 32.33 28,544 +0.39(+1.21%)
Sep 25, 2020 31.98 32.03 31.70 31.94 18,200 -0.07(-0.21%)
Sep 24, 2020 32.23 32.25 31.80 32.01 16,444 -0.29(-0.89%)
Sep 23, 2020 32.58 32.85 32.28 32.30 35,122 -0.16(-0.50%)
Sep 22, 2020 32.52 32.74 32.20 32.46 16,153 -0.13(-0.39%)
Sep 21, 2020 32.77 32.95 32.25 32.59 35,052 -0.72(-2.16%)
Sep 18, 2020 33.60 33.60 33.28 33.31 14,600 +0.01(+0.03%)
Sep 17, 2020 33.48 33.48 33.00 33.30 40,762 -1.00(-2.92%)
Sep 16, 2020 34.45 34.45 34.11 34.30 42,945 +0.49(+1.45%)
Sep 15, 2020 33.75 34.11 33.65 33.81 66,893 +0.29(+0.87%)
Sep 14, 2020 33.81 33.87 33.46 33.52 22,919 +0.19(+0.57%)
Sep 11, 2020 33.57 33.57 33.28 33.33 18,600 +0.32(+0.97%)
Sep 10, 2020 33.55 33.63 33.01 33.01 33,539 -0.37(-1.11%)
Sep 09, 2020 33.15 33.49 33.01 33.38 30,781 +0.38(+1.15%)
Sep 08, 2020 34.05 34.05 32.69 33.00 33,328 -1.20(-3.51%)
Sep 04, 2020 33.88 34.35 33.36 34.20 44,000 +0.62(+1.85%)
Sep 03, 2020 34.76 34.76 33.50 33.58 68,573 -1.37(-3.92%)
Sep 02, 2020 35.30 35.40 34.78 34.95 114,933 +0.00(+0.00%)
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.