Renaissance International IPO ETF (NY: IPOS )

21.68 USD -0.26 (-1.20%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 21.65 21.68 21.48 21.68 1,646 -0.26(-1.20%)
Jan 27, 2022 22.29 22.36 21.95 21.95 3,256 -0.60(-2.66%)
Jan 26, 2022 22.99 22.99 22.49 22.55 2,593 -0.19(-0.82%)
Jan 25, 2022 22.71 22.74 22.57 22.73 2,873 -0.25(-1.08%)
Jan 24, 2022 22.82 22.98 22.42 22.98 4,989 -0.72(-3.04%)
Jan 21, 2022 23.87 24.02 23.62 23.70 19,319 -0.54(-2.21%)
Jan 20, 2022 24.53 24.86 24.24 24.24 7,055 +0.05(+0.19%)
Jan 19, 2022 24.38 24.38 24.19 24.19 1,847 +0.02(+0.07%)
Jan 18, 2022 24.42 24.42 24.13 24.17 1,378 -0.67(-2.69%)
Jan 14, 2022 24.84 0 -0.05(-0.21%)
Jan 13, 2022 25.07 25.19 24.89 24.89 2,310 -0.42(-1.65%)
Jan 12, 2022 25.31 25.31 25.31 25.31 130 +0.58(+2.35%)
Jan 11, 2022 24.04 24.73 24.04 24.73 4,236 +0.67(+2.78%)
Jan 10, 2022 23.99 24.10 23.92 24.06 7,584 +0.06(+0.25%)
Jan 07, 2022 24.02 24.22 23.73 24.00 7,909 -0.03(-0.12%)
Jan 06, 2022 23.88 24.14 23.88 24.03 3,404 -0.37(-1.52%)
Jan 05, 2022 24.83 24.83 24.40 24.40 2,098 -0.61(-2.44%)
Jan 04, 2022 25.32 25.32 24.82 25.01 3,593 -0.49(-1.92%)
Jan 03, 2022 25.60 25.60 25.23 25.50 4,031 +0.13(+0.50%)
Dec 31, 2021 25.27 25.55 25.27 25.37 1,924 +0.15(+0.59%)
Dec 30, 2021 25.07 25.38 25.05 25.23 4,149 +0.18(+0.74%)
Dec 29, 2021 25.12 25.17 25.04 25.04 2,593 -0.23(-0.93%)
Dec 28, 2021 25.17 25.42 25.17 25.27 1,866 -0.27(-1.04%)
Dec 27, 2021 25.30 25.63 25.30 25.54 1,491 +0.30(+1.19%)
Dec 23, 2021 25.30 25.30 25.15 25.24 4,532 -0.29(-1.15%)
Dec 22, 2021 25.25 25.59 24.91 25.53 4,808 +0.53(+2.14%)
Dec 21, 2021 24.82 25.08 24.82 25.00 6,391 +0.17(+0.66%)
Dec 20, 2021 24.42 24.96 24.42 24.83 3,392 +0.11(+0.47%)
Dec 17, 2021 25.35 25.49 24.72 24.72 4,922 -0.95(-3.71%)
Dec 16, 2021 25.97 25.97 25.67 25.67 1,413 +0.37(+1.48%)
Dec 15, 2021 25.18 25.30 25.07 25.30 7,580 -0.63(-2.44%)
Dec 14, 2021 25.52 26.19 25.52 25.93 3,437 -0.32(-1.20%)
Dec 13, 2021 26.33 26.49 26.15 26.25 2,914 -0.42(-1.58%)
Dec 10, 2021 26.75 26.84 26.63 26.67 1,535 -0.12(-0.43%)
Dec 09, 2021 26.60 26.98 26.60 26.79 6,576 +0.00(+0.02%)
Dec 08, 2021 26.82 26.86 26.61 26.78 2,215 +0.02(+0.08%)
Dec 07, 2021 26.72 26.83 26.72 26.76 1,228 +0.68(+2.62%)
Dec 06, 2021 25.80 26.08 25.80 26.08 3,898 +0.06(+0.21%)
Dec 03, 2021 26.32 26.32 25.93 26.02 3,274 -0.48(-1.81%)
Dec 02, 2021 26.29 26.52 26.29 26.50 1,500 -0.03(-0.12%)
Dec 01, 2021 27.01 27.08 26.53 26.53 3,223 -0.41(-1.51%)
Nov 30, 2021 27.16 27.20 26.72 26.94 4,549 -0.34(-1.24%)
Nov 29, 2021 27.23 27.33 27.22 27.28 1,274 -0.21(-0.77%)
Nov 26, 2021 27.49 27.54 27.39 27.49 777 -0.80(-2.81%)
Nov 24, 2021 28.11 28.29 28.11 28.29 1,329 +0.12(+0.43%)
Nov 23, 2021 28.11 28.43 28.00 28.17 3,930 -0.08(-0.30%)
Nov 22, 2021 28.63 28.63 28.08 28.25 8,117 -0.69(-2.38%)
Nov 19, 2021 29.12 29.12 28.87 28.94 2,922 -0.03(-0.10%)
Nov 18, 2021 29.18 28.97 28.95 28.97 1,876 -0.54(-1.83%)
Nov 17, 2021 29.72 29.72 29.47 29.51 1,334 -0.27(-0.91%)
Nov 16, 2021 29.56 29.86 29.56 29.78 3,344 +0.40(+1.36%)
Nov 15, 2021 29.38 29.49 29.25 29.38 7,813 -0.11(-0.37%)
Nov 12, 2021 29.18 29.53 29.18 29.49 4,228 -0.01(-0.02%)
Nov 11, 2021 29.47 29.50 29.47 29.50 1,573 +0.48(+1.64%)
Nov 10, 2021 29.14 29.02 25,863 +0.21(+0.72%)
Nov 09, 2021 28.92 28.92 28.76 28.81 2,260 +0.03(+0.12%)
Nov 08, 2021 28.49 28.78 28.49 28.78 2,596 -0.01(-0.03%)
Nov 05, 2021 28.91 28.91 28.61 28.79 2,452 +0.04(+0.14%)
Nov 04, 2021 28.83 28.89 28.68 28.75 6,479 -0.42(-1.44%)
Nov 03, 2021 28.80 29.17 28.79 29.17 3,743 +0.27(+0.95%)
Nov 02, 2021 29.00 29.14 28.85 28.90 5,108 -0.45(-1.53%)
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.