Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.71 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.30 36.71 36.20 36.20 8,125 -0.32(-0.87%)
Apr 29, 2021 36.43 36.54 36.36 36.52 6,256 -0.12(-0.33%)
Apr 28, 2021 36.36 36.77 36.29 36.64 4,763 +0.07(+0.20%)
Apr 27, 2021 36.39 36.61 36.39 36.57 1,169 +0.24(+0.66%)
Apr 26, 2021 36.09 36.33 36.09 36.33 3,093 +0.20(+0.55%)
Apr 23, 2021 35.88 36.14 35.88 36.13 12,137 +0.49(+1.37%)
Apr 22, 2021 35.50 35.86 35.50 35.64 4,607 +0.28(+0.81%)
Apr 21, 2021 35.09 35.35 35.09 35.35 1,370 +0.15(+0.44%)
Apr 20, 2021 35.44 35.44 35.10 35.20 5,254 -0.44(-1.24%)
Apr 19, 2021 35.56 35.69 35.50 35.64 4,640 +0.10(+0.29%)
Apr 16, 2021 35.63 35.65 35.43 35.54 5,416 +0.09(+0.25%)
Apr 15, 2021 35.43 35.48 35.31 35.45 3,581 -0.01(-0.03%)
Apr 14, 2021 35.45 35.68 35.45 35.46 5,944 +0.12(+0.34%)
Apr 13, 2021 34.97 35.40 34.97 35.34 6,457 +0.45(+1.30%)
Apr 12, 2021 35.09 35.09 34.59 34.89 15,393 -0.61(-1.71%)
Apr 09, 2021 35.61 35.61 35.44 35.50 7,222 -0.23(-0.64%)
Apr 08, 2021 35.61 35.73 35.53 35.73 11,018 +0.54(+1.54%)
Apr 07, 2021 35.58 35.58 34.63 35.19 69,430 -0.40(-1.12%)
Apr 06, 2021 35.60 35.81 35.41 35.58 11,749 -0.09(-0.27%)
Apr 05, 2021 35.24 35.76 35.21 35.68 5,565 +0.41(+1.16%)
Apr 01, 2021 34.91 35.38 34.89 35.27 2,608 +0.62(+1.80%)
Mar 31, 2021 34.42 34.80 34.27 34.65 8,420 +0.45(+1.33%)
Mar 30, 2021 33.95 34.39 33.95 34.19 4,732 +0.04(+0.12%)
Mar 29, 2021 34.27 34.27 34.01 34.15 5,424 -0.12(-0.35%)
Mar 26, 2021 33.84 34.30 33.84 34.27 12,839 +0.85(+2.54%)
Mar 25, 2021 33.70 33.70 32.99 33.43 10,010 -0.34(-1.02%)
Mar 24, 2021 34.24 34.24 33.65 33.77 12,000 -0.97(-2.79%)
Mar 23, 2021 35.23 35.23 34.52 34.74 12,422 -1.02(-2.86%)
Mar 22, 2021 35.59 35.89 35.53 35.76 3,180 -0.11(-0.29%)
Mar 19, 2021 36.01 36.05 35.33 35.87 31,999 -0.20(-0.55%)
Mar 18, 2021 36.66 36.66 35.94 36.07 15,313 -0.61(-1.67%)
Mar 17, 2021 36.18 36.68 36.04 36.68 6,065 +0.36(+0.99%)
Mar 16, 2021 36.52 36.63 36.15 36.32 9,453 +0.56(+1.57%)
Mar 15, 2021 35.49 35.81 35.49 35.76 12,630 -0.25(-0.69%)
Mar 12, 2021 36.00 36.17 35.79 36.01 12,037 -0.42(-1.16%)
Mar 11, 2021 35.81 36.45 35.50 36.43 17,287 +1.44(+4.10%)
Mar 10, 2021 35.28 35.40 34.99 34.99 5,023 -0.11(-0.31%)
Mar 09, 2021 34.86 35.23 34.69 35.10 11,957 +1.00(+2.92%)
Mar 08, 2021 34.37 34.55 33.89 34.10 22,130 -1.19(-3.36%)
Mar 05, 2021 35.69 35.89 34.89 35.29 17,955 -0.28(-0.80%)
Mar 04, 2021 36.50 36.50 35.39 35.57 19,421 -1.45(-3.92%)
Mar 03, 2021 37.65 37.65 36.95 37.02 43,600 -0.55(-1.46%)
Mar 02, 2021 37.76 37.78 37.35 37.57 5,590 -0.20(-0.53%)
Mar 01, 2021 37.32 37.78 37.32 37.77 7,826 +1.02(+2.77%)
Feb 26, 2021 37.27 37.27 36.64 36.76 11,435 -0.72(-1.92%)
Feb 25, 2021 38.37 38.37 37.47 37.47 10,332 -0.72(-1.89%)
Feb 24, 2021 38.32 38.32 37.59 38.20 23,308 -0.91(-2.33%)
Feb 23, 2021 38.89 39.11 38.22 39.11 12,190 -0.20(-0.52%)
Feb 22, 2021 39.52 39.59 38.90 39.31 37,820 -0.90(-2.24%)
Feb 19, 2021 40.35 40.57 40.21 40.21 14,545 +0.32(+0.80%)
Feb 18, 2021 40.02 40.35 39.48 39.90 11,306 -0.68(-1.67%)
Feb 17, 2021 40.61 40.86 40.44 40.57 9,937 +0.10(+0.25%)
Feb 16, 2021 40.45 40.61 40.45 40.47 11,466 +0.03(+0.07%)
Feb 12, 2021 40.33 40.61 40.27 40.44 22,971 +0.29(+0.72%)
Feb 11, 2021 40.15 40.25 39.97 40.15 8,655 +0.48(+1.21%)
Feb 10, 2021 40.03 40.03 39.68 39.68 11,733 -0.03(-0.08%)
Feb 09, 2021 39.58 39.76 39.41 39.71 13,868 +0.30(+0.76%)
Feb 08, 2021 39.39 39.55 39.19 39.41 10,143 +0.06(+0.15%)
Feb 05, 2021 39.30 39.40 39.12 39.35 7,222 +0.37(+0.95%)
Feb 04, 2021 39.17 39.55 38.59 38.98 23,843 -0.51(-1.29%)
Feb 03, 2021 39.98 39.98 39.32 39.49 19,387 +0.11(+0.29%)
Feb 02, 2021 38.85 39.43 38.52 39.37 16,081 +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.