Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
13.65
+0.14 (1.00%)
At close: Feb 21, 2025, 9:33 AM
13.69
+0.04 (0.33%)
After-hours: Feb 21, 2025, 9:33 AM EST
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 13.66 | 13.69 | 13.65 | 13.65 | 13.65 | 1.00% | 680 |
| Feb 20, 2025 | 13.47 | 13.55 | 13.47 | 13.51 | 13.51 | -0.26% | 945 |
| Feb 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.16% | 57 |
| Feb 18, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.28% | 221 |
| Feb 14, 2025 | 13.43 | 13.43 | 13.35 | 13.40 | 13.40 | 1.66% | 918 |
| Feb 13, 2025 | 13.09 | 13.18 | 13.07 | 13.18 | 13.18 | 0.66% | 1,178 |
| Feb 12, 2025 | 13.00 | 13.12 | 13.00 | 13.09 | 13.09 | -0.40% | 1,491 |
| Feb 11, 2025 | 13.12 | 13.14 | 13.12 | 13.14 | 13.14 | -0.33% | 386 |
| Feb 10, 2025 | 13.17 | 13.19 | 13.17 | 13.19 | 13.19 | 0.93% | 472 |
| Feb 7, 2025 | 13.03 | 13.08 | 13.03 | 13.07 | 13.07 | -1.02% | 945 |
| Feb 6, 2025 | 13.18 | 13.21 | 13.18 | 13.20 | 13.20 | 1.11% | 849 |
| Feb 5, 2025 | 13.05 | 13.12 | 13.00 | 13.06 | 13.06 | -0.75% | 6,515 |
| Feb 4, 2025 | 13.11 | 13.22 | 13.11 | 13.15 | 13.15 | 2.36% | 2,468 |
| Feb 3, 2025 | 12.85 | 12.92 | 12.85 | 12.85 | 12.85 | -1.15% | 3,718 |
| Jan 31, 2025 | 13.17 | 13.17 | 13.00 | 13.00 | 13.00 | -1.14% | 1,925 |
| Jan 30, 2025 | 13.17 | 13.17 | 13.15 | 13.15 | 13.15 | 0.34% | 793 |
| Jan 29, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.11% | 162 |
| Jan 28, 2025 | 13.15 | 13.15 | 12.96 | 13.09 | 13.09 | 0.21% | 1,653 |
| Jan 27, 2025 | 13.08 | 13.08 | 13.06 | 13.06 | 13.06 | 0.31% | 466 |
| Jan 24, 2025 | 13.03 | 13.03 | 13.02 | 13.02 | 13.02 | 0.28% | 1,635 |
| Jan 23, 2025 | 12.98 | 12.99 | 12.95 | 12.99 | 12.99 | 0.64% | 349 |
| Jan 22, 2025 | 12.97 | 12.97 | 12.90 | 12.90 | 12.90 | 0.05% | 666 |
| Jan 21, 2025 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | 0.51% | 615 |
| Jan 17, 2025 | 12.85 | 12.85 | 12.79 | 12.83 | 12.83 | 1.30% | 706 |
| Jan 16, 2025 | 12.62 | 12.67 | 12.62 | 12.67 | 12.67 | -0.39% | 1,799 |
| Jan 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.78% | 64 |
| Jan 14, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.21% | 105 |
| Jan 13, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.30% | 236 |
| Jan 10, 2025 | 12.56 | 12.56 | 12.50 | 12.50 | 12.50 | -0.34% | 521 |
| Jan 8, 2025 | 12.59 | 12.59 | 12.55 | 12.55 | 12.55 | -0.28% | 1,234 |
| Jan 7, 2025 | 12.61 | 12.61 | 12.58 | 12.58 | 12.58 | 0.66% | 414 |
| Jan 6, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | 1.93% | 763 |
| Jan 3, 2025 | 12.28 | 12.28 | 12.26 | 12.26 | 12.26 | - | 603 |
| Jan 2, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.36% | 194 |
| Dec 31, 2024 | 12.39 | 12.39 | 12.14 | 12.22 | 12.22 | -0.65% | 2,578 |
| Dec 30, 2024 | 12.29 | 12.30 | 12.28 | 12.30 | 12.30 | -0.28% | 965 |
| Dec 27, 2024 | 12.38 | 12.38 | 12.33 | 12.33 | 12.33 | -0.72% | 740 |
| Dec 26, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.20% | 669 |
| Dec 24, 2024 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | -0.05% | 114 |
| Dec 23, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% | 218 |
| Dec 20, 2024 | 12.42 | 12.42 | 12.35 | 12.42 | 12.42 | 0.37% | 1,976 |
| Dec 19, 2024 | 12.44 | 12.44 | 12.38 | 12.38 | 12.38 | 1.02% | 441 |
| Dec 18, 2024 | 12.51 | 12.51 | 12.25 | 12.25 | 12.25 | -1.65% | 757 |
| Dec 17, 2024 | 12.52 | 12.52 | 12.46 | 12.46 | 12.46 | -0.30% | 1,271 |
| Dec 16, 2024 | 12.44 | 12.54 | 12.44 | 12.49 | 12.49 | -0.61% | 391 |
| Dec 13, 2024 | 12.55 | 12.57 | 12.55 | 12.57 | 12.57 | -0.60% | 776 |
| Dec 12, 2024 | 12.72 | 12.72 | 12.65 | 12.65 | 12.64 | -0.71% | 167 |
| Dec 11, 2024 | 12.72 | 12.74 | 12.72 | 12.74 | 12.73 | 0.67% | 241 |
| Dec 10, 2024 | 12.88 | 12.88 | 12.65 | 12.65 | 12.64 | -2.80% | 660 |
| Dec 9, 2024 | 13.02 | 13.13 | 13.02 | 13.02 | 13.01 | 0.82% | 581 |
| Dec 6, 2024 | 12.82 | 12.91 | 12.77 | 12.91 | 12.90 | 3.15% | 6,051 |
| Dec 5, 2024 | 12.58 | 12.58 | 12.52 | 12.52 | 12.51 | 0.04% | 1,134 |
| Dec 4, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.50 | 0.72% | 210 |
| Dec 3, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.41 | -0.40% | 167 |
| Dec 2, 2024 | 12.44 | 12.47 | 12.44 | 12.47 | 12.46 | 0.47% | 167 |
| Nov 29, 2024 | 12.38 | 12.41 | 12.38 | 12.41 | 12.41 | 1.71% | 567 |
| Nov 27, 2024 | 12.23 | 12.23 | 12.16 | 12.20 | 12.20 | 0.93% | 856 |
| Nov 26, 2024 | 12.08 | 12.09 | 12.08 | 12.09 | 12.08 | -0.41% | 1,045 |
| Nov 25, 2024 | 12.20 | 12.21 | 12.14 | 12.14 | 12.13 | -0.08% | 2,216 |
| Nov 22, 2024 | 12.16 | 12.19 | 12.10 | 12.15 | 12.14 | -0.04% | 1,642 |
| Nov 21, 2024 | 12.14 | 12.16 | 12.13 | 12.16 | 12.15 | -0.53% | 960 |
| Nov 20, 2024 | 12.22 | 12.24 | 12.20 | 12.22 | 12.21 | -0.71% | 1,931 |
| Nov 19, 2024 | 12.29 | 12.31 | 12.29 | 12.31 | 12.30 | 0.31% | 482 |
| Nov 18, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | 0.41% | 366 |
| Nov 15, 2024 | 12.24 | 12.24 | 12.22 | 12.22 | 12.21 | -0.53% | 801 |
| Nov 14, 2024 | 12.44 | 12.44 | 12.29 | 12.29 | 12.28 | -0.93% | 873 |
| Nov 13, 2024 | 12.43 | 12.43 | 12.40 | 12.40 | 12.39 | -0.88% | 1,440 |
| Nov 12, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.50 | -0.83% | 242 |
| Nov 11, 2024 | 12.66 | 12.66 | 12.60 | 12.62 | 12.61 | 1.12% | 753 |
| Nov 8, 2024 | 12.56 | 12.60 | 12.48 | 12.48 | 12.47 | -0.25% | 941 |
| Nov 7, 2024 | 12.47 | 12.51 | 12.40 | 12.51 | 12.50 | 1.98% | 2,319 |
| Nov 6, 2024 | 12.27 | 12.30 | 12.26 | 12.26 | 12.26 | -1.03% | 766 |
| Nov 5, 2024 | 12.40 | 12.40 | 12.39 | 12.39 | 12.38 | 0.76% | 577 |
| Nov 4, 2024 | 12.31 | 12.31 | 12.27 | 12.30 | 12.29 | -0.15% | 729 |
| Nov 1, 2024 | 12.34 | 12.35 | 12.30 | 12.32 | 12.31 | -0.46% | 493 |
| Oct 31, 2024 | 12.40 | 12.40 | 12.37 | 12.37 | 12.37 | -0.98% | 265 |
| Oct 30, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.49 | 0.21% | 145 |
| Oct 29, 2024 | 12.50 | 12.50 | 12.47 | 12.47 | 12.46 | -0.01% | 264 |
| Oct 28, 2024 | 12.51 | 12.51 | 12.47 | 12.47 | 12.46 | -0.37% | 2,468 |
| Oct 25, 2024 | 12.53 | 12.55 | 12.48 | 12.52 | 12.51 | 0.08% | 5,562 |
| Oct 24, 2024 | 12.46 | 12.51 | 12.46 | 12.51 | 12.50 | -0.07% | 611 |
| Oct 23, 2024 | 12.55 | 12.55 | 12.52 | 12.52 | 12.51 | -1.34% | 155 |
| Oct 22, 2024 | 12.64 | 12.74 | 12.64 | 12.69 | 12.68 | 1.01% | 335 |
| Oct 21, 2024 | 12.65 | 12.65 | 12.54 | 12.56 | 12.55 | -1.08% | 597 |
| Oct 18, 2024 | 12.71 | 12.71 | 12.66 | 12.70 | 12.69 | 1.60% | 431 |
| Oct 17, 2024 | 12.51 | 12.51 | 12.47 | 12.50 | 12.49 | -0.56% | 1,260 |
| Oct 16, 2024 | 12.66 | 12.67 | 12.57 | 12.57 | 12.56 | 0.15% | 1,517 |
| Oct 15, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.54 | -2.32% | 104 |
| Oct 14, 2024 | 12.84 | 12.84 | 12.82 | 12.84 | 12.84 | 0.88% | 1,430 |
| Oct 11, 2024 | 12.70 | 12.73 | 12.52 | 12.73 | 12.73 | 0.15% | 1,669 |
| Oct 10, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.80% | 67 |
| Oct 9, 2024 | 12.75 | 12.82 | 12.75 | 12.82 | 12.81 | -0.66% | 256 |
| Oct 8, 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.89 | -2.97% | 24,288 |
| Oct 7, 2024 | 13.41 | 13.41 | 13.25 | 13.30 | 13.29 | 0.68% | 647 |
| Oct 4, 2024 | 13.22 | 13.22 | 13.21 | 13.21 | 13.20 | 1.79% | 614 |
| Oct 3, 2024 | 13.05 | 13.05 | 12.97 | 12.97 | 12.97 | -2.42% | 2,430 |
| Oct 2, 2024 | 13.29 | 13.30 | 13.24 | 13.30 | 13.29 | 0.11% | 942 |
| Oct 1, 2024 | 13.22 | 13.28 | 13.22 | 13.28 | 13.27 | 0.56% | 491 |
| Sep 30, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | -0.35% | 120 |
| Sep 27, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.06% | 54 |