Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
17.15
+0.13 (0.78%)
Sep 12, 2025, 4:00 PM EDT - Market closed
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.13 | 17.19 | 17.13 | 17.15 | 17.15 | 0.75% | 2,687 |
| Sep 11, 2025 | 16.85 | 17.08 | 16.85 | 17.03 | 17.02 | 2.28% | 1,072 |
| Sep 10, 2025 | 16.77 | 16.77 | 16.65 | 16.65 | 16.64 | -0.64% | 865 |
| Sep 9, 2025 | 16.83 | 16.83 | 16.75 | 16.75 | 16.75 | -0.84% | 1,300 |
| Sep 8, 2025 | 16.80 | 16.90 | 16.79 | 16.90 | 16.89 | 1.50% | 2,496 |
| Sep 5, 2025 | 16.63 | 16.66 | 16.57 | 16.65 | 16.64 | 2.31% | 1,279 |
| Sep 4, 2025 | 16.19 | 16.27 | 16.16 | 16.27 | 16.26 | -0.88% | 2,098 |
| Sep 3, 2025 | 16.42 | 16.42 | 16.41 | 16.41 | 16.41 | -0.28% | 1,335 |
| Sep 2, 2025 | 16.33 | 16.46 | 16.29 | 16.46 | 16.45 | -0.12% | 2,150 |
| Aug 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.47 | 0.46% | 147 |
| Aug 28, 2025 | 16.41 | 16.46 | 16.38 | 16.40 | 16.40 | 1.32% | 718 |
| Aug 27, 2025 | 16.13 | 16.19 | 16.03 | 16.19 | 16.18 | -0.77% | 18,476 |
| Aug 26, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.31 | 0.64% | 145 |
| Aug 25, 2025 | 16.34 | 16.34 | 16.21 | 16.21 | 16.20 | -0.94% | 1,568 |
| Aug 22, 2025 | 16.43 | 16.43 | 16.31 | 16.37 | 16.36 | 1.73% | 1,012 |
| Aug 21, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.08 | 0.17% | 241 |
| Aug 20, 2025 | 16.11 | 16.11 | 16.06 | 16.06 | 16.05 | -0.28% | 570 |
| Aug 19, 2025 | 15.86 | 16.14 | 15.86 | 16.11 | 16.10 | 0.62% | 1,286 |
| Aug 18, 2025 | 16.15 | 16.15 | 15.68 | 16.01 | 16.00 | -0.26% | 3,341 |
| Aug 15, 2025 | 15.97 | 16.05 | 15.97 | 16.05 | 16.04 | 0.43% | 376 |
| Aug 14, 2025 | 16.04 | 16.04 | 15.98 | 15.98 | 15.97 | 0.06% | 1,163 |
| Aug 13, 2025 | 16.13 | 16.13 | 15.95 | 15.97 | 15.96 | 1.36% | 4,495 |
| Aug 12, 2025 | 15.78 | 15.78 | 15.76 | 15.76 | 15.75 | 0.10% | 229 |
| Aug 11, 2025 | 15.71 | 15.74 | 15.70 | 15.74 | 15.73 | -0.19% | 1,093 |
| Aug 8, 2025 | 15.83 | 15.83 | 15.77 | 15.77 | 15.76 | 0.19% | 1,156 |
| Aug 7, 2025 | 15.73 | 15.74 | 15.73 | 15.74 | 15.73 | 1.29% | 342 |
| Aug 6, 2025 | 15.44 | 15.54 | 15.44 | 15.54 | 15.53 | 1.53% | 492 |
| Aug 5, 2025 | 15.37 | 15.37 | 15.31 | 15.31 | 15.30 | 0.16% | 506 |
| Aug 4, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.27 | 0.78% | 889 |
| Aug 1, 2025 | 15.14 | 15.16 | 15.14 | 15.16 | 15.16 | -0.64% | 584 |
| Jul 31, 2025 | 15.40 | 15.40 | 15.26 | 15.26 | 15.25 | -1.19% | 929 |
| Jul 30, 2025 | 15.53 | 15.56 | 15.43 | 15.44 | 15.44 | -0.99% | 773 |
| Jul 29, 2025 | 15.64 | 15.64 | 15.57 | 15.60 | 15.59 | 0.68% | 1,211 |
| Jul 28, 2025 | 15.71 | 15.71 | 15.49 | 15.49 | 15.49 | -2.58% | 678 |
| Jul 25, 2025 | 15.84 | 15.90 | 15.84 | 15.90 | 15.90 | 0.75% | 692 |
| Jul 24, 2025 | 15.71 | 15.79 | 15.71 | 15.79 | 15.78 | 1.35% | 503 |
| Jul 23, 2025 | 15.55 | 15.59 | 15.54 | 15.57 | 15.57 | 1.53% | 1,015 |
| Jul 22, 2025 | 15.36 | 15.36 | 15.34 | 15.34 | 15.33 | -0.03% | 551 |
| Jul 21, 2025 | 15.36 | 15.37 | 15.35 | 15.35 | 15.34 | 0.95% | 1,243 |
| Jul 18, 2025 | 15.46 | 15.46 | 15.20 | 15.20 | 15.20 | -0.22% | 1,202 |
| Jul 17, 2025 | 15.25 | 15.25 | 15.24 | 15.24 | 15.23 | 0.26% | 225 |
| Jul 16, 2025 | 15.14 | 15.22 | 15.10 | 15.20 | 15.19 | 0.03% | 1,386 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.19 | 15.19 | 15.18 | -0.19% | 4,198 |
| Jul 14, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | 0.54% | 651 |
| Jul 11, 2025 | 15.25 | 15.25 | 15.14 | 15.14 | 15.13 | -0.86% | 717 |
| Jul 10, 2025 | 15.24 | 15.27 | 15.24 | 15.27 | 15.26 | -0.07% | 383 |
| Jul 9, 2025 | 15.04 | 15.34 | 15.04 | 15.28 | 15.27 | 1.66% | 1,004 |
| Jul 8, 2025 | 15.04 | 15.04 | 15.03 | 15.03 | 15.02 | 0.60% | 795 |
| Jul 7, 2025 | 14.97 | 14.97 | 14.89 | 14.94 | 14.93 | 1.41% | 631 |
| Jul 3, 2025 | 14.82 | 14.84 | 14.73 | 14.73 | 14.73 | 0.20% | 764 |