Renaissance International IPO ETF (NY: IPOS )

32.69 USD -0.48 (-1.44%)
Streaming Delayed Price Updated: 2:44 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 33.43 33.43 33.10 33.17 16,900 -0.47(-1.40%)
Oct 22, 2020 33.75 33.75 33.51 33.64 22,627 +0.08(+0.24%)
Oct 21, 2020 33.85 33.85 33.44 33.56 16,295 +0.08(+0.24%)
Oct 20, 2020 33.35 33.64 33.35 33.48 15,476 +0.34(+1.03%)
Oct 19, 2020 33.82 33.83 33.10 33.14 39,557 -0.64(-1.88%)
Oct 16, 2020 33.96 33.96 33.71 33.78 20,000 +0.07(+0.21%)
Oct 15, 2020 33.45 33.71 33.41 33.71 16,973 -0.32(-0.93%)
Oct 14, 2020 34.03 34.30 33.93 34.02 18,163 -0.15(-0.43%)
Oct 13, 2020 34.22 34.32 34.04 34.17 11,597 -0.13(-0.38%)
Oct 12, 2020 34.15 34.32 34.11 34.30 38,874 +0.55(+1.64%)
Oct 09, 2020 33.43 33.97 33.31 33.75 32,100 +0.41(+1.22%)
Oct 08, 2020 33.12 33.39 33.12 33.34 17,090 +0.11(+0.32%)
Oct 07, 2020 33.30 33.35 33.15 33.23 20,949 +0.22(+0.68%)
Oct 06, 2020 33.15 33.39 33.00 33.01 22,063 +0.11(+0.33%)
Oct 05, 2020 32.75 32.91 32.70 32.90 14,392 +0.46(+1.42%)
Oct 02, 2020 32.46 32.69 32.25 32.44 39,300 -0.30(-0.92%)
Oct 01, 2020 32.81 32.81 32.39 32.74 48,754 +0.45(+1.39%)
Sep 30, 2020 32.23 32.39 32.12 32.29 319,441 -0.02(-0.06%)
Sep 29, 2020 32.42 32.42 32.10 32.31 22,347 -0.02(-0.06%)
Sep 28, 2020 32.48 32.48 32.11 32.33 28,544 +0.39(+1.21%)
Sep 25, 2020 31.98 32.03 31.70 31.94 18,200 -0.07(-0.21%)
Sep 24, 2020 32.23 32.25 31.80 32.01 16,444 -0.29(-0.89%)
Sep 23, 2020 32.58 32.85 32.28 32.30 35,122 -0.16(-0.50%)
Sep 22, 2020 32.52 32.74 32.20 32.46 16,153 -0.13(-0.39%)
Sep 21, 2020 32.77 32.95 32.25 32.59 35,052 -0.72(-2.16%)
Sep 18, 2020 33.60 33.60 33.28 33.31 14,600 +0.01(+0.03%)
Sep 17, 2020 33.48 33.48 33.00 33.30 40,762 -1.00(-2.92%)
Sep 16, 2020 34.45 34.45 34.11 34.30 42,945 +0.49(+1.45%)
Sep 15, 2020 33.75 34.11 33.65 33.81 66,893 +0.29(+0.87%)
Sep 14, 2020 33.81 33.87 33.46 33.52 22,919 +0.19(+0.57%)
Sep 11, 2020 33.57 33.57 33.28 33.33 18,600 +0.32(+0.97%)
Sep 10, 2020 33.55 33.63 33.01 33.01 33,539 -0.37(-1.11%)
Sep 09, 2020 33.15 33.49 33.01 33.38 30,781 +0.38(+1.15%)
Sep 08, 2020 34.05 34.05 32.69 33.00 33,328 -1.20(-3.51%)
Sep 04, 2020 33.88 34.35 33.36 34.20 44,000 +0.62(+1.85%)
Sep 03, 2020 34.76 34.76 33.50 33.58 68,573 -1.37(-3.92%)
Sep 02, 2020 35.30 35.40 34.78 34.95 114,933 +0.00(+0.00%)
Sep 01, 2020 34.72 35.19 34.54 34.95 89,003 +0.62(+1.81%)
Aug 31, 2020 34.61 34.61 34.20 34.33 98,789 -0.17(-0.49%)
Aug 28, 2020 34.45 34.85 34.16 34.50 68,000 +0.50(+1.47%)
Aug 27, 2020 34.14 34.47 33.89 34.00 61,310 +0.40(+1.19%)
Aug 26, 2020 33.51 33.72 33.44 33.60 85,848 +0.37(+1.11%)
Aug 25, 2020 35.93 35.93 32.41 33.23 137,631 -0.07(-0.21%)
Aug 24, 2020 33.38 33.39 32.99 33.30 14,027 +0.48(+1.46%)
Aug 21, 2020 32.45 32.82 32.15 32.82 8,500 +0.54(+1.67%)
Aug 20, 2020 32.30 32.41 32.08 32.28 4,309 -0.19(-0.58%)
Aug 19, 2020 32.93 32.93 32.40 32.47 7,523 +0.14(+0.43%)
Aug 18, 2020 32.63 32.63 32.22 32.33 4,987 +0.39(+1.22%)
Aug 17, 2020 32.11 32.14 31.71 31.94 5,748 +0.34(+1.09%)
Aug 14, 2020 31.13 31.73 31.13 31.60 6,700 +0.38(+1.22%)
Aug 13, 2020 31.47 31.47 31.19 31.21 5,701 -0.11(-0.34%)
Aug 12, 2020 31.10 31.42 31.00 31.32 5,588 +0.09(+0.29%)
Aug 11, 2020 31.80 31.80 31.19 31.23 10,381 -0.39(-1.23%)
Aug 10, 2020 31.45 31.80 31.34 31.62 7,700 -0.03(-0.09%)
Aug 07, 2020 31.97 32.39 31.46 31.65 90,900 -0.45(-1.40%)
Aug 06, 2020 32.00 32.26 32.00 32.10 3,704 +0.10(+0.31%)
Aug 05, 2020 32.00 32.21 32.00 32.00 5,443 +0.04(+0.13%)
Aug 04, 2020 31.75 32.16 31.75 31.96 14,758 +0.67(+2.14%)
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.