Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
16.36
+0.24 (1.49%)
Nov 28, 2025, 4:00 PM EST - Market closed
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.52% | 85 |
| Nov 26, 2025 | 16.05 | 16.12 | 16.05 | 16.12 | 16.12 | 0.72% | 450 |
| Nov 25, 2025 | 16.03 | 16.03 | 16.00 | 16.00 | 16.00 | 0.89% | 398 |
| Nov 24, 2025 | 15.87 | 15.87 | 15.82 | 15.86 | 15.86 | 1.08% | 1,862 |
| Nov 21, 2025 | 15.65 | 15.69 | 15.65 | 15.69 | 15.69 | -0.43% | 294 |
| Nov 20, 2025 | 15.99 | 15.99 | 15.66 | 15.76 | 15.76 | -1.91% | 2,734 |
| Nov 19, 2025 | 16.14 | 16.14 | 16.06 | 16.07 | 16.07 | -0.65% | 458 |
| Nov 18, 2025 | 16.16 | 16.17 | 16.16 | 16.17 | 16.17 | -1.98% | 239 |
| Nov 17, 2025 | 16.35 | 16.54 | 16.35 | 16.50 | 16.50 | -0.15% | 6,071 |
| Nov 14, 2025 | 16.75 | 16.75 | 16.49 | 16.52 | 16.52 | -2.34% | 9,731 |
| Nov 13, 2025 | 17.13 | 17.13 | 16.89 | 16.92 | 16.92 | -1.54% | 1,986 |
| Nov 12, 2025 | 17.22 | 17.22 | 17.17 | 17.18 | 17.18 | -1.28% | 747 |
| Nov 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.40% | 268 |
| Nov 10, 2025 | 17.35 | 17.47 | 17.35 | 17.47 | 17.47 | 2.21% | 246 |
| Nov 7, 2025 | 17.00 | 17.09 | 17.00 | 17.09 | 17.09 | -0.71% | 1,094 |
| Nov 6, 2025 | 17.26 | 17.26 | 17.04 | 17.22 | 17.22 | -0.13% | 1,790 |
| Nov 5, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.55% | 170 |
| Nov 4, 2025 | 16.97 | 17.23 | 16.96 | 17.14 | 17.14 | -1.81% | 1,472 |
| Nov 3, 2025 | 17.44 | 17.46 | 17.44 | 17.46 | 17.46 | -0.29% | 212 |
| Oct 31, 2025 | 17.38 | 17.53 | 17.38 | 17.51 | 17.51 | 0.16% | 2,606 |
| Oct 30, 2025 | 17.52 | 17.52 | 17.48 | 17.48 | 17.48 | -0.37% | 297 |
| Oct 29, 2025 | 17.62 | 17.63 | 17.55 | 17.55 | 17.55 | 0.96% | 6,506 |
| Oct 28, 2025 | 17.39 | 17.39 | 17.38 | 17.38 | 17.38 | -0.38% | 584 |
| Oct 27, 2025 | 17.43 | 17.58 | 17.43 | 17.45 | 17.45 | 0.84% | 790 |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.58% | 175 |
| Oct 23, 2025 | 16.95 | 16.95 | 16.87 | 16.87 | 16.87 | -0.41% | 327 |
| Oct 22, 2025 | 16.87 | 16.94 | 16.84 | 16.94 | 16.94 | -0.62% | 1,570 |
| Oct 21, 2025 | 17.06 | 17.06 | 16.96 | 17.04 | 17.04 | -1.27% | 1,120 |
| Oct 20, 2025 | 17.36 | 17.36 | 17.13 | 17.26 | 17.26 | 1.55% | 3,587 |
| Oct 17, 2025 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | -0.94% | 274 |
| Oct 16, 2025 | 17.19 | 17.19 | 17.16 | 17.16 | 17.16 | 0.71% | 450 |
| Oct 15, 2025 | 17.10 | 17.10 | 17.04 | 17.04 | 17.04 | 1.37% | 222 |
| Oct 14, 2025 | 16.79 | 16.94 | 16.79 | 16.81 | 16.81 | -1.00% | 718 |
| Oct 13, 2025 | 17.02 | 17.19 | 16.91 | 16.98 | 16.98 | 1.95% | 3,866 |
| Oct 10, 2025 | 17.55 | 17.55 | 16.60 | 16.65 | 16.65 | -4.31% | 3,504 |
| Oct 9, 2025 | 17.49 | 17.49 | 17.39 | 17.40 | 17.40 | -2.49% | 1,306 |
| Oct 8, 2025 | 17.84 | 17.85 | 17.84 | 17.85 | 17.85 | 0.85% | 359 |
| Oct 7, 2025 | 17.84 | 17.84 | 17.70 | 17.70 | 17.69 | -1.65% | 1,564 |
| Oct 6, 2025 | 18.10 | 18.10 | 17.99 | 17.99 | 17.99 | -1.09% | 1,721 |
| Oct 3, 2025 | 18.05 | 18.19 | 18.05 | 18.19 | 18.19 | 1.59% | 1,438 |
| Oct 2, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2.81% | 373 |
| Oct 1, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.64% | 402 |
| Sep 30, 2025 | 17.51 | 17.70 | 17.47 | 17.53 | 17.53 | 0.83% | 1,395 |
| Sep 29, 2025 | 17.44 | 17.44 | 17.39 | 17.39 | 17.39 | 1.35% | 334 |
| Sep 26, 2025 | 17.33 | 17.33 | 17.11 | 17.15 | 17.15 | -1.22% | 2,029 |
| Sep 25, 2025 | 17.33 | 17.37 | 17.33 | 17.37 | 17.37 | 0.17% | 467 |
| Sep 24, 2025 | 17.35 | 17.35 | 17.34 | 17.34 | 17.33 | -0.26% | 281 |
| Sep 23, 2025 | 17.55 | 17.55 | 17.36 | 17.38 | 17.38 | -0.16% | 15,077 |
| Sep 22, 2025 | 17.42 | 17.42 | 17.33 | 17.41 | 17.41 | 0.57% | 967 |
| Sep 19, 2025 | 17.26 | 17.33 | 17.26 | 17.31 | 17.31 | -0.14% | 446 |