Renaissance International IPO ETF (NY: IPOS )

13.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.46 36.46 36.46 21,252 -0.03(-0.10%)
Dec 30, 2020 36.77 36.77 36.40 36.49 21,252 +0.13(+0.37%)
Dec 29, 2020 36.38 36.49 36.23 36.36 16,070 +0.27(+0.75%)
Dec 28, 2020 36.38 36.38 36.07 36.09 10,722 -0.04(-0.11%)
Dec 24, 2020 36.11 36.13 35.79 36.13 3,310 +0.18(+0.51%)
Dec 23, 2020 35.72 36.14 35.72 35.94 35,607 +0.36(+1.02%)
Dec 22, 2020 35.19 35.59 35.19 35.58 80,109 +0.25(+0.70%)
Dec 21, 2020 35.09 35.38 34.89 35.33 31,051 -0.30(-0.83%)
Dec 18, 2020 35.89 35.89 35.60 35.63 12,338 -0.13(-0.36%)
Dec 17, 2020 35.60 35.80 35.31 35.76 42,506 +0.79(+2.25%)
Dec 16, 2020 34.81 35.32 34.81 34.97 12,048 +0.12(+0.36%)
Dec 15, 2020 34.44 34.85 34.44 34.85 17,365 +0.57(+1.67%)
Dec 14, 2020 34.66 34.70 34.28 34.28 13,049 -0.12(-0.35%)
Dec 11, 2020 34.34 34.56 34.27 34.40 9,849 +0.06(+0.18%)
Dec 10, 2020 34.05 34.34 34.05 34.34 10,745 +0.48(+1.41%)
Dec 09, 2020 34.13 34.14 33.84 33.86 29,607 -0.42(-1.22%)
Dec 08, 2020 34.22 34.28 34.17 34.28 64,332 +0.04(+0.12%)
Dec 07, 2020 34.33 34.43 34.23 34.24 42,514 -0.03(-0.09%)
Dec 04, 2020 34.23 34.38 34.11 34.27 10,754 +0.12(+0.35%)
Dec 03, 2020 34.12 34.27 34.12 34.15 7,874 +0.43(+1.27%)
Dec 02, 2020 33.85 33.85 33.59 33.72 14,916 -0.26(-0.76%)
Dec 01, 2020 33.90 34.05 33.84 33.98 9,215 +0.01(+0.03%)
Nov 30, 2020 33.98 34.12 33.94 33.97 14,850 -0.16(-0.47%)
Nov 27, 2020 33.88 34.13 33.88 34.13 8,140 +0.47(+1.39%)
Nov 25, 2020 33.82 33.82 33.54 33.66 12,563 -0.46(-1.34%)
Nov 24, 2020 34.14 34.18 33.87 34.12 13,201 -0.11(-0.32%)
Nov 23, 2020 34.46 34.59 34.20 34.23 29,678 -0.09(-0.26%)
Nov 20, 2020 33.99 34.40 33.85 34.32 18,492 +0.41(+1.20%)
Nov 19, 2020 33.58 33.91 33.58 33.91 12,083 +0.45(+1.34%)
Nov 18, 2020 33.37 33.58 33.36 33.46 38,818 -0.19(-0.56%)
Nov 17, 2020 33.74 33.81 33.56 33.65 11,949 -0.24(-0.71%)
Nov 16, 2020 33.80 34.02 33.80 33.89 12,272 +0.24(+0.72%)
Nov 13, 2020 33.48 33.77 33.23 33.65 82,514 +0.61(+1.84%)
Nov 12, 2020 32.84 33.21 32.84 33.04 24,408 +0.31(+0.94%)
Nov 11, 2020 32.68 32.83 32.42 32.73 22,161 -0.33(-0.99%)
Nov 10, 2020 33.66 33.66 32.88 33.06 16,033 -0.77(-2.26%)
Nov 09, 2020 34.33 34.50 33.83 33.83 21,605 -0.20(-0.58%)
Nov 06, 2020 34.07 34.18 33.99 34.03 33,870 -0.20(-0.58%)
Nov 05, 2020 33.99 34.28 33.92 34.23 28,760 +0.95(+2.84%)
Nov 04, 2020 33.26 33.53 33.11 33.28 39,406 +0.84(+2.58%)
Nov 03, 2020 32.64 32.99 32.20 32.45 33,265 +0.26(+0.80%)
Nov 02, 2020 32.34 32.47 32.16 32.19 14,658 +0.15(+0.47%)
Oct 30, 2020 32.26 32.40 31.91 32.04 52,765 -0.43(-1.32%)
Oct 29, 2020 32.33 32.52 32.33 32.47 14,162 +0.26(+0.80%)
Oct 28, 2020 32.25 32.40 32.19 32.21 24,351 -0.49(-1.49%)
Oct 27, 2020 32.65 32.83 32.65 32.69 36,050 +0.16(+0.49%)
Oct 26, 2020 32.72 32.76 32.49 32.54 43,140 -0.47(-1.42%)
Oct 23, 2020 33.26 33.26 32.93 33.00 16,985 -0.47(-1.40%)
Oct 22, 2020 33.58 33.58 33.34 33.47 22,741 +0.08(+0.24%)
Oct 21, 2020 33.68 33.68 33.27 33.39 16,377 +0.08(+0.24%)
Oct 20, 2020 33.18 33.47 33.18 33.31 15,554 +0.34(+1.03%)
Oct 19, 2020 33.65 33.66 32.93 32.97 39,756 -0.63(-1.88%)
Oct 16, 2020 33.79 33.79 33.54 33.61 20,101 +0.07(+0.21%)
Oct 15, 2020 33.28 33.54 33.24 33.54 17,058 -0.31(-0.93%)
Oct 14, 2020 33.86 34.13 33.76 33.85 18,254 -0.15(-0.43%)
Oct 13, 2020 34.05 34.15 33.87 34.00 11,655 -0.13(-0.38%)
Oct 12, 2020 33.98 34.15 33.94 34.13 39,070 +0.55(+1.64%)
Oct 09, 2020 33.26 33.80 33.14 33.58 32,262 +0.40(+1.22%)
Oct 08, 2020 32.95 33.22 32.95 33.17 17,176 +0.11(+0.32%)
Oct 07, 2020 33.13 33.18 32.98 33.07 21,054 +0.22(+0.68%)
Oct 06, 2020 32.98 33.22 32.84 32.84 22,174 +0.11(+0.33%)
Oct 05, 2020 32.59 32.74 32.54 32.73 14,464 +0.46(+1.42%)
Oct 02, 2020 32.30 32.53 32.09 32.28 39,498 -0.30(-0.92%)
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.