Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
18.80
-0.31 (-1.61%)
At close: Mar 12, 2026, 4:00 PM EDT
18.80
0.00 (0.00%)
After-hours: Mar 12, 2026, 8:00 PM EDT
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 18.60 | 19.30 | 18.60 | 18.80 | 18.80 | -1.61% | 2,096 |
| Mar 11, 2026 | 19.07 | 19.12 | 19.07 | 19.11 | 19.11 | 0.74% | 4,454 |
| Mar 10, 2026 | 18.84 | 19.12 | 18.84 | 18.97 | 18.97 | 1.55% | 5,007 |
| Mar 9, 2026 | 18.39 | 18.69 | 18.08 | 18.68 | 18.68 | -3.71% | 10,407 |
| Mar 6, 2026 | 19.46 | 19.46 | 18.67 | 19.40 | 19.40 | -8.33% | 28,585 |
| Mar 5, 2026 | 18.60 | 21.28 | 18.60 | 21.16 | 21.16 | 4.61% | 11,806 |
| Mar 4, 2026 | 19.46 | 20.23 | 18.96 | 20.23 | 20.23 | 6.44% | 16,765 |
| Mar 3, 2026 | 21.10 | 21.10 | 18.27 | 19.01 | 19.01 | -9.06% | 37,409 |
| Mar 2, 2026 | 21.95 | 22.83 | 19.72 | 20.90 | 20.90 | 4.76% | 42,932 |
| Feb 27, 2026 | 20.21 | 20.21 | 19.74 | 19.95 | 19.95 | -0.25% | 10,907 |
| Feb 26, 2026 | 20.46 | 20.46 | 19.76 | 20.00 | 20.00 | -1.91% | 30,053 |
| Feb 25, 2026 | 20.49 | 20.49 | 20.20 | 20.39 | 20.39 | -2.30% | 31,663 |
| Feb 24, 2026 | 21.53 | 21.53 | 18.41 | 20.87 | 20.87 | 4.42% | 48,151 |
| Feb 23, 2026 | 20.20 | 20.20 | 19.99 | 19.99 | 19.99 | -1.52% | 4,281 |
| Feb 20, 2026 | 19.64 | 20.31 | 19.64 | 20.30 | 20.29 | 1.48% | 5,275 |
| Feb 19, 2026 | 19.98 | 20.15 | 19.94 | 20.00 | 20.00 | -1.09% | 3,802 |
| Feb 18, 2026 | 20.05 | 20.28 | 20.05 | 20.22 | 20.22 | 0.24% | 1,100 |
| Feb 17, 2026 | 20.28 | 20.28 | 19.99 | 20.17 | 20.17 | -0.58% | 12,238 |
| Feb 13, 2026 | 20.40 | 20.40 | 20.14 | 20.29 | 20.29 | 0.38% | 9,563 |
| Feb 12, 2026 | 19.33 | 20.68 | 19.33 | 20.21 | 20.21 | 4.59% | 23,435 |
| Feb 11, 2026 | 19.25 | 19.38 | 19.25 | 19.33 | 19.33 | -0.50% | 829 |
| Feb 10, 2026 | 19.24 | 19.47 | 19.24 | 19.42 | 19.42 | 1.96% | 5,861 |
| Feb 9, 2026 | 19.21 | 19.43 | 18.74 | 19.05 | 19.05 | 0.95% | 9,339 |
| Feb 6, 2026 | 19.11 | 19.22 | 18.87 | 18.87 | 18.87 | 2.17% | 4,235 |
| Feb 5, 2026 | 18.53 | 18.53 | 18.47 | 18.47 | 18.47 | -2.38% | 1,053 |
| Feb 4, 2026 | 18.99 | 19.05 | 18.89 | 18.92 | 18.92 | 1.01% | 1,414 |
| Feb 3, 2026 | 18.83 | 18.86 | 18.70 | 18.73 | 18.73 | 0.91% | 2,044 |
| Feb 2, 2026 | 18.60 | 18.78 | 18.50 | 18.56 | 18.56 | -3.57% | 4,497 |
| Jan 30, 2026 | 19.46 | 19.46 | 19.23 | 19.25 | 19.25 | 0.15% | 3,135 |
| Jan 29, 2026 | 19.10 | 19.22 | 19.03 | 19.22 | 19.22 | -1.85% | 2,161 |
| Jan 28, 2026 | 19.65 | 19.65 | 19.52 | 19.58 | 19.58 | 0.48% | 1,186 |
| Jan 27, 2026 | 19.45 | 19.49 | 19.45 | 19.49 | 19.49 | 1.63% | 1,626 |
| Jan 26, 2026 | 19.21 | 19.21 | 19.16 | 19.18 | 19.18 | 0.58% | 3,101 |
| Jan 23, 2026 | 18.83 | 19.25 | 18.83 | 19.07 | 19.07 | 0.64% | 5,854 |
| Jan 22, 2026 | 19.00 | 19.05 | 18.95 | 18.95 | 18.95 | 0.58% | 2,619 |
| Jan 21, 2026 | 18.86 | 19.01 | 18.69 | 18.84 | 18.84 | 2.59% | 2,593 |
| Jan 20, 2026 | 18.41 | 18.41 | 18.27 | 18.36 | 18.36 | -0.78% | 1,351 |
| Jan 16, 2026 | 18.51 | 18.54 | 18.51 | 18.51 | 18.50 | 0.84% | 863 |
| Jan 15, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.13% | 200 |
| Jan 14, 2026 | 18.11 | 18.15 | 18.11 | 18.15 | 18.15 | -0.38% | 417 |
| Jan 13, 2026 | 18.51 | 18.51 | 18.22 | 18.22 | 18.22 | -1.59% | 1,964 |
| Jan 12, 2026 | 18.55 | 18.55 | 18.51 | 18.51 | 18.51 | 0.51% | 957 |
| Jan 9, 2026 | 18.44 | 18.49 | 18.42 | 18.42 | 18.42 | 1.29% | 1,354 |
| Jan 8, 2026 | 18.24 | 18.29 | 18.17 | 18.18 | 18.18 | -0.13% | 1,376 |
| Jan 7, 2026 | 18.20 | 18.23 | 18.18 | 18.21 | 18.21 | 1.05% | 1,057 |
| Jan 6, 2026 | 17.99 | 18.02 | 17.97 | 18.02 | 18.01 | 1.66% | 2,370 |
| Jan 5, 2026 | 17.61 | 17.74 | 17.54 | 17.72 | 17.72 | 2.80% | 5,235 |
| Jan 2, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 2.04% | 27 |
| Dec 31, 2025 | 17.10 | 17.10 | 16.89 | 16.89 | 16.89 | -0.68% | 1,958 |
| Dec 30, 2025 | 17.08 | 17.08 | 16.98 | 17.01 | 17.01 | -0.26% | 331 |