Renaissance International IPO ETF (NY: IPOS )

35.39 USD +0.39 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 35.14 35.51 35.14 35.39 3,775 +0.39(+1.11%)
May 06, 2021 35.09 35.09 34.88 35.00 7,646 -0.10(-0.27%)
May 05, 2021 35.12 35.27 34.94 35.10 2,372 -0.26(-0.74%)
May 04, 2021 35.63 35.68 35.03 35.36 4,069 -1.02(-2.81%)
May 03, 2021 36.32 36.53 36.32 36.38 2,623 +0.06(+0.17%)
Apr 30, 2021 36.41 36.83 36.32 36.32 8,100 -0.32(-0.87%)
Apr 29, 2021 36.54 36.66 36.47 36.64 6,237 -0.12(-0.33%)
Apr 28, 2021 36.47 36.88 36.40 36.76 4,749 +0.07(+0.20%)
Apr 27, 2021 36.50 36.72 36.50 36.68 1,166 +0.24(+0.66%)
Apr 26, 2021 36.20 36.44 36.20 36.44 3,084 +0.20(+0.55%)
Apr 23, 2021 35.99 36.25 35.99 36.24 12,100 +0.49(+1.37%)
Apr 22, 2021 35.61 35.97 35.61 35.75 4,593 +0.29(+0.81%)
Apr 21, 2021 35.20 35.47 35.20 35.47 1,366 +0.15(+0.44%)
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%)
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.