Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
14.73
+0.03 (0.21%)
Jul 3, 2025, 4:00 PM - Market closed
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.82 | 14.84 | 14.73 | 14.73 | 14.73 | 0.20% | 764 |
| Jul 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | 269 |
| Jul 1, 2025 | 14.69 | 14.75 | 14.69 | 14.75 | 14.75 | 0.39% | 385 |
| Jun 30, 2025 | 14.73 | 14.73 | 14.68 | 14.70 | 14.70 | 0.16% | 935 |
| Jun 27, 2025 | 14.65 | 14.67 | 14.64 | 14.67 | 14.67 | 1.14% | 271 |
| Jun 26, 2025 | 14.53 | 14.53 | 14.51 | 14.51 | 14.51 | 0.08% | 670 |
| Jun 25, 2025 | 14.52 | 14.52 | 14.50 | 14.50 | 14.50 | -0.14% | 155 |
| Jun 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.97% | 29 |
| Jun 23, 2025 | 14.13 | 14.24 | 14.13 | 14.24 | 14.24 | 1.53% | 527 |
| Jun 20, 2025 | 14.24 | 14.25 | 14.02 | 14.02 | 14.02 | -1.46% | 1,631 |
| Jun 18, 2025 | 14.28 | 14.28 | 14.23 | 14.23 | 14.23 | -0.23% | 365 |
| Jun 17, 2025 | 14.43 | 14.43 | 14.26 | 14.26 | 14.26 | -1.48% | 257 |
| Jun 16, 2025 | 14.45 | 14.58 | 14.45 | 14.48 | 14.48 | - | 2,502 |
| Jun 13, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.53% | 706 |
| Jun 12, 2025 | 14.93 | 14.93 | 14.85 | 14.85 | 14.71 | 0.68% | 1,852 |
| Jun 11, 2025 | 14.80 | 14.80 | 14.70 | 14.75 | 14.61 | 0.76% | 846 |
| Jun 10, 2025 | 14.69 | 14.69 | 14.64 | 14.64 | 14.50 | -0.21% | 594 |
| Jun 9, 2025 | 14.55 | 14.67 | 14.55 | 14.67 | 14.53 | 0.20% | 483 |
| Jun 6, 2025 | 14.63 | 14.67 | 14.57 | 14.64 | 14.50 | 0.27% | 1,248 |
| Jun 5, 2025 | 14.61 | 14.61 | 14.60 | 14.60 | 14.47 | -0.65% | 2,166 |
| Jun 4, 2025 | 14.65 | 14.70 | 14.65 | 14.70 | 14.56 | 1.63% | 392 |
| Jun 3, 2025 | 14.14 | 14.46 | 14.14 | 14.46 | 14.33 | 0.68% | 884 |
| Jun 2, 2025 | 14.34 | 14.39 | 14.33 | 14.36 | 14.23 | 1.24% | 1,208 |
| May 30, 2025 | 14.18 | 14.19 | 14.18 | 14.19 | 14.06 | -0.59% | 768 |
| May 29, 2025 | 14.20 | 14.27 | 14.20 | 14.27 | 14.14 | 1.59% | 308 |
| May 28, 2025 | 14.04 | 14.05 | 14.04 | 14.05 | 13.92 | -0.23% | 134 |
| May 27, 2025 | 14.24 | 14.27 | 14.04 | 14.08 | 13.95 | -0.13% | 2,283 |
| May 23, 2025 | 14.14 | 14.17 | 14.07 | 14.10 | 13.97 | 0.16% | 2,870 |
| May 22, 2025 | 14.07 | 14.10 | 14.05 | 14.07 | 13.94 | 0.41% | 1,484 |
| May 21, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.89 | 0.12% | 881 |
| May 20, 2025 | 13.71 | 14.05 | 13.68 | 14.00 | 13.87 | 0.21% | 3,602 |
| May 19, 2025 | 13.93 | 13.97 | 13.87 | 13.97 | 13.84 | 1.09% | 1,788 |
| May 16, 2025 | 13.58 | 13.84 | 13.58 | 13.82 | 13.69 | 0.11% | 1,544 |
| May 15, 2025 | 13.83 | 13.85 | 13.81 | 13.81 | 13.68 | -0.20% | 1,716 |
| May 14, 2025 | 13.94 | 13.94 | 13.83 | 13.83 | 13.71 | -0.60% | 1,028 |
| May 13, 2025 | 13.87 | 13.92 | 13.87 | 13.92 | 13.79 | 1.15% | 398 |
| May 12, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | 0.90% | 184 |
| May 9, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.51 | 0.78% | 254 |
| May 8, 2025 | 13.61 | 13.62 | 13.53 | 13.53 | 13.41 | -0.09% | 1,117 |
| May 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.42 | -1.41% | 5 |
| May 6, 2025 | 13.75 | 13.75 | 13.74 | 13.74 | 13.61 | 0.39% | 219 |
| May 5, 2025 | 13.71 | 13.71 | 13.68 | 13.68 | 13.56 | 0.32% | 248 |
| May 2, 2025 | 13.60 | 13.64 | 13.60 | 13.64 | 13.51 | 2.20% | 695 |
| May 1, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.22 | 0.20% | 196 |
| Apr 30, 2025 | 13.30 | 13.32 | 13.30 | 13.32 | 13.20 | -1.13% | 1,485 |
| Apr 29, 2025 | 13.39 | 13.47 | 13.39 | 13.47 | 13.35 | 1.51% | 8,708 |
| Apr 28, 2025 | 13.10 | 13.27 | 13.10 | 13.27 | 13.15 | 0.89% | 1,636 |
| Apr 25, 2025 | 13.13 | 13.16 | 12.64 | 13.15 | 13.03 | 0.29% | 1,615 |
| Apr 24, 2025 | 13.11 | 13.12 | 13.11 | 13.12 | 12.99 | 3.15% | 115 |
| Apr 23, 2025 | 12.95 | 12.95 | 12.67 | 12.71 | 12.60 | -1.02% | 2,325 |