Renaissance International IPO ETF (NY: IPOS )

35.31 USD -0.44 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 35.02 35.49 35.00 35.38 2,600 +0.63(+1.80%)
Mar 31, 2021 34.53 34.91 34.38 34.75 8,394 +0.45(+1.33%)
Mar 30, 2021 34.06 34.50 34.06 34.30 4,718 +0.04(+0.12%)
Mar 29, 2021 34.38 34.38 34.12 34.26 5,408 -0.12(-0.35%)
Mar 26, 2021 33.95 34.41 33.95 34.38 12,800 +0.85(+2.54%)
Mar 25, 2021 33.80 33.80 33.10 33.53 9,979 -0.35(-1.02%)
Mar 24, 2021 34.35 34.35 33.75 33.88 11,963 -0.97(-2.79%)
Mar 23, 2021 35.34 35.34 34.63 34.85 12,384 -1.03(-2.86%)
Mar 22, 2021 35.70 36.00 35.64 35.87 3,171 -0.11(-0.29%)
Mar 19, 2021 36.12 36.16 35.44 35.98 31,900 -0.20(-0.55%)
Mar 18, 2021 36.77 36.77 36.05 36.18 15,266 -0.61(-1.67%)
Mar 17, 2021 36.29 36.79 36.15 36.79 6,047 +0.36(+0.99%)
Mar 16, 2021 36.63 36.74 36.26 36.43 9,424 +0.56(+1.57%)
Mar 15, 2021 35.60 35.92 35.60 35.87 12,591 -0.25(-0.69%)
Mar 12, 2021 36.11 36.28 35.90 36.12 12,000 -0.42(-1.16%)
Mar 11, 2021 35.92 36.56 35.61 36.54 17,234 +1.44(+4.10%)
Mar 10, 2021 35.39 35.51 35.10 35.10 5,008 -0.11(-0.31%)
Mar 09, 2021 34.97 35.34 34.80 35.21 11,920 +1.00(+2.92%)
Mar 08, 2021 34.48 34.66 34.00 34.21 22,062 -1.19(-3.36%)
Mar 05, 2021 35.80 36.00 35.00 35.40 17,900 -0.28(-0.80%)
Mar 04, 2021 36.61 36.61 35.50 35.69 19,361 -1.45(-3.92%)
Mar 03, 2021 37.77 37.77 37.07 37.14 43,465 -0.55(-1.46%)
Mar 02, 2021 37.88 37.90 37.47 37.69 5,573 -0.20(-0.53%)
Mar 01, 2021 37.44 37.90 37.44 37.89 7,802 +1.02(+2.77%)
Feb 26, 2021 37.39 37.39 36.75 36.87 11,400 -0.72(-1.92%)
Feb 25, 2021 38.49 38.49 37.59 37.59 10,300 -0.72(-1.89%)
Feb 24, 2021 38.44 38.44 37.71 38.31 23,236 -0.92(-2.33%)
Feb 23, 2021 39.01 39.23 38.33 39.23 12,153 -0.20(-0.52%)
Feb 22, 2021 39.64 39.71 39.02 39.43 37,703 -0.91(-2.25%)
Feb 19, 2021 40.48 40.70 40.34 40.34 14,500 +0.32(+0.80%)
Feb 18, 2021 40.14 40.48 39.60 40.02 11,271 -0.68(-1.67%)
Feb 17, 2021 40.74 40.99 40.57 40.70 9,907 +0.10(+0.25%)
Feb 16, 2021 40.58 40.74 40.58 40.60 11,431 +0.03(+0.07%)
Feb 12, 2021 40.46 40.74 40.40 40.57 22,900 +0.29(+0.72%)
Feb 11, 2021 40.27 40.38 40.09 40.28 8,629 +0.48(+1.21%)
Feb 10, 2021 40.15 40.15 39.80 39.80 11,697 -0.03(-0.08%)
Feb 09, 2021 39.70 39.88 39.53 39.83 13,825 +0.30(+0.76%)
Feb 08, 2021 39.51 39.67 39.31 39.53 10,112 +0.06(+0.15%)
Feb 05, 2021 39.42 39.53 39.24 39.47 7,200 +0.37(+0.95%)
Feb 04, 2021 39.29 39.68 38.71 39.10 23,769 -0.51(-1.29%)
Feb 03, 2021 40.10 40.10 39.45 39.61 19,327 +0.12(+0.29%)
Feb 02, 2021 38.97 39.56 38.63 39.49 16,032 +0.95(+2.47%)
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.