Renaissance International IPO ETF (NY: IPOS )

33.78 USD +0.13 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 33.23 33.71 33.23 33.65 46,225 +1.15(+3.55%)
Jul 27, 2021 32.69 32.70 32.21 32.50 6,751 -1.21(-3.59%)
Jul 26, 2021 33.69 33.82 33.57 33.71 7,680 -1.19(-3.40%)
Jul 23, 2021 34.89 34.95 34.79 34.90 15,653 -0.68(-1.91%)
Jul 22, 2021 35.32 35.58 35.32 35.58 2,312 +0.40(+1.15%)
Jul 21, 2021 34.84 35.17 34.84 35.17 2,662 +0.43(+1.24%)
Jul 20, 2021 34.62 34.86 34.62 34.74 5,310 -0.13(-0.36%)
Jul 19, 2021 34.80 34.89 34.75 34.87 3,632 -0.45(-1.27%)
Jul 16, 2021 35.38 35.45 35.28 35.31 2,436 -0.33(-0.92%)
Jul 15, 2021 35.62 35.70 35.62 35.64 619 -0.53(-1.46%)
Jul 14, 2021 36.17 36.19 36.13 36.17 84,312 +0.49(+1.37%)
Jul 13, 2021 35.67 35.85 35.66 35.68 2,602 -0.08(-0.21%)
Jul 12, 2021 35.47 35.93 35.47 35.76 13,662 +0.57(+1.63%)
Jul 09, 2021 35.01 35.24 35.01 35.18 6,640 +0.45(+1.29%)
Jul 08, 2021 34.92 34.92 34.59 34.74 4,650 -0.89(-2.50%)
Jul 07, 2021 35.53 35.75 35.43 35.62 6,119 +0.35(+0.98%)
Jul 06, 2021 35.23 35.38 35.21 35.28 4,120 -0.73(-2.01%)
Jul 02, 2021 35.90 36.01 35.76 36.01 4,899 -0.16(-0.46%)
Jul 01, 2021 36.14 36.18 36.09 36.17 1,842 +0.10(+0.28%)
Jun 30, 2021 36.15 36.23 35.88 36.07 4,793 -0.35(-0.95%)
Jun 29, 2021 36.44 36.44 36.33 36.42 1,492 -0.00(-0.01%)
Jun 28, 2021 36.27 36.55 36.27 36.42 6,894 -0.01(-0.03%)
Jun 25, 2021 36.42 36.64 36.42 36.43 4,340 +0.27(+0.73%)
Jun 24, 2021 36.01 36.21 36.01 36.16 3,756 +0.45(+1.25%)
Jun 23, 2021 35.78 36.11 35.72 35.72 3,154 +0.26(+0.73%)
Jun 22, 2021 35.37 35.47 35.23 35.46 12,227 +0.09(+0.25%)
Jun 21, 2021 35.25 35.50 35.11 35.37 4,949 -0.07(-0.19%)
Jun 18, 2021 35.45 35.49 35.33 35.44 1,500 -0.01(-0.02%)
Jun 17, 2021 35.28 35.49 35.26 35.45 13,301 -0.05(-0.13%)
Jun 16, 2021 35.40 35.49 35.08 35.49 1,830 -0.44(-1.22%)
Jun 15, 2021 36.20 36.20 35.92 35.93 2,969 -0.29(-0.80%)
Jun 14, 2021 36.17 36.22 36.16 36.22 7,638 +0.05(+0.13%)
Jun 11, 2021 36.18 36.18 36.12 36.17 2,583 -0.02(-0.06%)
Jun 10, 2021 36.19 36.20 36.13 36.19 5,180 +0.09(+0.26%)
Jun 09, 2021 36.25 36.25 36.08 36.10 15,129 +0.01(+0.04%)
Jun 08, 2021 36.09 36.09 36.08 36.08 1,003 -0.03(-0.09%)
Jun 07, 2021 36.10 36.11 35.90 36.11 2,314 -0.05(-0.13%)
Jun 04, 2021 36.12 36.18 36.10 36.16 4,508 -0.03(-0.08%)
Jun 03, 2021 36.24 36.35 36.14 36.19 2,115 -0.60(-1.63%)
Jun 02, 2021 36.75 36.92 36.75 36.79 3,208 -0.13(-0.35%)
Jun 01, 2021 36.30 37.00 36.30 36.92 7,397 +0.71(+1.96%)
May 28, 2021 36.28 36.30 36.19 36.21 4,838 -0.09(-0.24%)
May 27, 2021 36.30 36.30 36.29 36.30 1,578 +0.03(+0.08%)
May 26, 2021 36.24 36.34 36.15 36.27 1,750 -0.33(-0.90%)
May 25, 2021 36.50 36.69 36.50 36.60 1,194 +0.12(+0.33%)
May 24, 2021 36.30 36.48 36.29 36.48 4,094 +0.28(+0.77%)
May 21, 2021 36.29 36.30 36.20 36.20 1,099 +0.11(+0.31%)
May 20, 2021 35.74 36.09 35.74 36.09 3,346 +0.57(+1.62%)
May 19, 2021 34.81 35.66 34.81 35.52 3,739 +0.02(+0.04%)
May 18, 2021 35.28 35.53 35.28 35.50 2,741 +0.46(+1.33%)
May 17, 2021 34.71 35.10 34.71 35.03 1,759 +0.22(+0.63%)
May 14, 2021 34.40 34.81 34.40 34.81 5,819 +0.72(+2.10%)
May 13, 2021 34.05 34.33 33.95 34.10 8,317 -0.02(-0.06%)
May 12, 2021 34.15 34.52 33.77 34.12 9,994 -0.51(-1.47%)
May 11, 2021 34.25 34.72 34.10 34.63 9,892 -0.23(-0.66%)
May 10, 2021 35.31 35.31 34.76 34.86 3,848 -0.53(-1.50%)
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%)
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.