Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
15.16
-0.10 (-0.64%)
Aug 1, 2025, 4:00 PM - Market closed
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15.26 | -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 | 15.60 | 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 | 15.79 | 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 | 15.34 | -0.03% | 551 |
| Jul 21, 2025 | 15.36 | 15.37 | 15.35 | 15.35 | 15.35 | 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 | 15.24 | 0.26% | 225 |
| Jul 16, 2025 | 15.14 | 15.22 | 15.10 | 15.20 | 15.20 | 0.03% | 1,386 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.19 | 15.19 | 15.19 | -0.19% | 4,198 |
| Jul 14, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.54% | 651 |
| Jul 11, 2025 | 15.25 | 15.25 | 15.14 | 15.14 | 15.14 | -0.86% | 717 |
| Jul 10, 2025 | 15.24 | 15.27 | 15.24 | 15.27 | 15.27 | -0.07% | 383 |
| Jul 9, 2025 | 15.04 | 15.34 | 15.04 | 15.28 | 15.28 | 1.66% | 1,004 |
| Jul 8, 2025 | 15.04 | 15.04 | 15.03 | 15.03 | 15.03 | 0.60% | 795 |
| Jul 7, 2025 | 14.97 | 14.97 | 14.89 | 14.94 | 14.94 | 1.41% | 631 |
| 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 |