Renaissance IPO ETF (IPO)
NYSEARCA: IPO · Real-Time Price · USD
49.54
+0.31 (0.63%)
Oct 29, 2025, 2:03 PM EDT - Market open

IPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202550.4350.4349.2349.2349.23-2.30%106,807
Oct 27, 202550.5350.6250.1550.3950.391.35%46,911
Oct 24, 202549.8550.0049.6649.7249.722.07%76,325
Oct 23, 202548.0648.8248.0648.7148.711.48%23,254
Oct 22, 202548.6648.7347.2948.0048.00-1.86%86,697
Oct 21, 202548.8649.2848.3148.9148.910.39%69,232
Oct 20, 202548.6749.2248.5248.7248.721.25%45,965
Oct 17, 202548.0548.4547.5148.1248.12-0.95%104,413
Oct 16, 202550.3850.3848.4248.5848.58-2.57%79,007
Oct 15, 202550.2650.4449.1649.8649.861.30%52,459
Oct 14, 202549.5550.1848.7549.2249.22-2.50%114,167
Oct 13, 202550.4950.7150.0750.4850.481.79%54,930
Oct 10, 202552.3552.5049.5949.5949.59-5.02%193,763
Oct 9, 202551.7352.3451.5152.2152.211.05%121,973
Oct 8, 202550.5251.7150.3651.6751.672.60%110,816
Oct 7, 202550.9851.1549.5850.3650.36-0.61%285,928
Oct 6, 202551.2551.7350.6650.6750.671.10%206,711
Oct 3, 202550.8950.9549.8350.1250.12-0.63%226,630
Oct 2, 202549.8350.5249.7750.4450.442.37%110,231
Oct 1, 202549.0649.5649.0649.2749.27-0.59%143,216
Sep 30, 202550.0450.1849.0849.5649.56-0.48%135,052
Sep 29, 202550.5250.5249.7149.8049.800.10%299,437
Sep 26, 202549.8849.8849.1649.7549.750.12%198,044
Sep 25, 202549.4350.1848.9049.6949.69-1.39%376,360
Sep 24, 202551.4051.4050.3550.3950.39-1.96%445,369
Sep 23, 202552.9352.9351.3851.4051.40-2.36%176,811
Sep 22, 202552.6152.7752.1752.6452.64-0.98%155,062
Sep 19, 202553.7753.7752.2353.1653.16-1.23%182,398
Sep 18, 202553.8754.6853.6153.8253.820.79%205,311
Sep 17, 202553.0153.6752.5053.4053.401.08%167,809
Sep 16, 202552.7152.9052.2952.8352.830.69%194,599
Sep 15, 202552.4052.7952.3352.4752.470.79%99,949
Sep 12, 202553.1753.1751.9852.0652.06-2.03%204,732
Sep 11, 202552.8253.5852.7353.1452.961.14%96,253
Sep 10, 202551.8552.5651.6952.5452.362.38%147,713
Sep 9, 202551.0151.3250.7851.3251.150.77%159,796
Sep 8, 202550.6551.4250.6550.9350.761.66%391,449
Sep 5, 202550.3450.5949.3050.1049.930.78%109,559
Sep 4, 202548.8949.7848.6749.7149.542.02%52,990
Sep 3, 202549.0749.5048.4448.7248.56-0.01%81,672
Sep 2, 202548.8849.1447.9848.7348.57-2.13%151,777
Aug 29, 202550.1650.2649.3749.7949.62-1.11%230,006
Aug 28, 202549.5450.6049.5450.3550.182.36%419,060
Aug 27, 202549.5049.5348.8449.1949.02-0.04%44,728
Aug 26, 202548.9849.3748.9849.2149.040.48%26,203
Aug 25, 202549.4349.5348.9748.9848.81-1.26%38,517
Aug 22, 202548.5250.4148.4549.6049.432.12%48,901
Aug 21, 202548.0748.8048.0748.5748.410.41%41,327
Aug 20, 202548.2548.4347.0348.3748.21-0.93%112,359
Aug 19, 202549.9950.0048.6948.8348.66-3.16%128,477