Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
16.89
-0.12 (-0.68%)
Dec 31, 2025, 4:00 PM EST - Market closed
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 17.06 | 17.11 | 17.03 | 17.05 | 17.05 | -1.90% | 1,579 |
| Dec 26, 2025 | 17.40 | 17.43 | 17.35 | 17.39 | 17.39 | 1.28% | 1,654 |
| Dec 24, 2025 | 17.21 | 17.21 | 17.17 | 17.17 | 17.17 | 0.79% | 335 |
| Dec 23, 2025 | 16.98 | 17.03 | 16.93 | 17.03 | 17.03 | -0.23% | 857 |
| Dec 22, 2025 | 17.02 | 17.07 | 17.02 | 17.07 | 17.07 | 1.69% | 2,736 |
| Dec 19, 2025 | 16.87 | 16.87 | 16.77 | 16.79 | 16.79 | 1.36% | 4,907 |
| Dec 18, 2025 | 16.59 | 16.68 | 16.56 | 16.56 | 16.56 | 0.45% | 1,558 |
| Dec 17, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.29% | 332 |
| Dec 16, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.96% | 131 |
| Dec 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.33% | 174 |
| Dec 12, 2025 | 16.58 | 16.91 | 16.58 | 16.75 | 16.75 | 0.28% | 578 |
| Dec 11, 2025 | 16.75 | 16.77 | 16.71 | 16.71 | 16.69 | 0.03% | 1,039 |
| Dec 10, 2025 | 16.67 | 16.74 | 16.67 | 16.70 | 16.68 | -0.12% | 807 |
| Dec 9, 2025 | 16.78 | 16.78 | 16.67 | 16.72 | 16.70 | 0.03% | 1,404 |
| Dec 8, 2025 | 16.80 | 16.80 | 16.68 | 16.72 | 16.70 | -0.25% | 327 |
| Dec 5, 2025 | 16.83 | 16.83 | 16.74 | 16.76 | 16.74 | 1.12% | 732 |
| Dec 4, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.55 | 0.86% | 153 |
| Dec 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.41 | 0.36% | 126 |
| Dec 2, 2025 | 16.52 | 16.52 | 16.34 | 16.37 | 16.35 | 0.67% | 1,744 |
| Dec 1, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.24 | -0.60% | 152 |
| Nov 28, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.34 | 1.52% | 85 |
| Nov 26, 2025 | 16.05 | 16.12 | 16.05 | 16.12 | 16.10 | 0.72% | 450 |
| Nov 25, 2025 | 16.03 | 16.03 | 16.00 | 16.00 | 15.98 | 0.89% | 398 |
| Nov 24, 2025 | 15.87 | 15.87 | 15.82 | 15.86 | 15.84 | 1.08% | 1,862 |
| Nov 21, 2025 | 15.65 | 15.69 | 15.65 | 15.69 | 15.67 | -0.43% | 294 |
| Nov 20, 2025 | 15.99 | 15.99 | 15.66 | 15.76 | 15.74 | -1.91% | 2,734 |
| Nov 19, 2025 | 16.14 | 16.14 | 16.06 | 16.07 | 16.05 | -0.65% | 458 |
| Nov 18, 2025 | 16.16 | 16.17 | 16.16 | 16.17 | 16.15 | -1.98% | 239 |
| Nov 17, 2025 | 16.35 | 16.54 | 16.35 | 16.50 | 16.48 | -0.15% | 6,071 |
| Nov 14, 2025 | 16.75 | 16.75 | 16.49 | 16.52 | 16.50 | -2.34% | 9,731 |
| Nov 13, 2025 | 17.13 | 17.13 | 16.89 | 16.92 | 16.90 | -1.54% | 1,986 |
| Nov 12, 2025 | 17.22 | 17.22 | 17.17 | 17.18 | 17.16 | -1.28% | 747 |
| Nov 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.38 | -0.40% | 268 |
| Nov 10, 2025 | 17.35 | 17.47 | 17.35 | 17.47 | 17.45 | 2.21% | 246 |
| Nov 7, 2025 | 17.00 | 17.09 | 17.00 | 17.09 | 17.08 | -0.71% | 1,094 |
| Nov 6, 2025 | 17.26 | 17.26 | 17.04 | 17.22 | 17.20 | -0.13% | 1,790 |
| Nov 5, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | 0.55% | 170 |
| Nov 4, 2025 | 16.97 | 17.23 | 16.96 | 17.14 | 17.13 | -1.81% | 1,472 |
| Nov 3, 2025 | 17.44 | 17.46 | 17.44 | 17.46 | 17.44 | -0.29% | 212 |
| Oct 31, 2025 | 17.38 | 17.53 | 17.38 | 17.51 | 17.49 | 0.16% | 2,606 |
| Oct 30, 2025 | 17.52 | 17.52 | 17.48 | 17.48 | 17.46 | -0.37% | 297 |
| Oct 29, 2025 | 17.62 | 17.63 | 17.55 | 17.55 | 17.53 | 0.96% | 6,506 |
| Oct 28, 2025 | 17.39 | 17.39 | 17.38 | 17.38 | 17.36 | -0.38% | 584 |
| Oct 27, 2025 | 17.43 | 17.58 | 17.43 | 17.45 | 17.43 | 0.84% | 790 |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.28 | 2.58% | 175 |
| Oct 23, 2025 | 16.95 | 16.95 | 16.87 | 16.87 | 16.85 | -0.41% | 327 |
| Oct 22, 2025 | 16.87 | 16.94 | 16.84 | 16.94 | 16.92 | -0.62% | 1,570 |
| Oct 21, 2025 | 17.06 | 17.06 | 16.96 | 17.04 | 17.02 | -1.27% | 1,120 |