Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
12.85
+0.14 (1.10%)
Apr 24, 2025, 4:00 PM EDT - Market closed
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.13 | 13.16 | 12.64 | 13.15 | 13.15 | 0.29% | 1,615 |
| Apr 24, 2025 | 13.11 | 13.12 | 13.11 | 13.12 | 13.12 | 3.15% | 115 |
| Apr 23, 2025 | 12.95 | 12.95 | 12.67 | 12.71 | 12.71 | -1.02% | 2,325 |
| Apr 22, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.98% | 152 |
| Apr 21, 2025 | 12.43 | 12.48 | 12.37 | 12.47 | 12.47 | 0.91% | 944 |
| Apr 17, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.98% | 186 |
| Apr 16, 2025 | 12.33 | 12.33 | 12.24 | 12.24 | 12.24 | -2.09% | 115 |
| Apr 15, 2025 | 12.54 | 12.54 | 12.50 | 12.50 | 12.50 | -0.02% | 131 |
| Apr 14, 2025 | 12.56 | 12.56 | 12.49 | 12.50 | 12.50 | 2.53% | 1,235 |
| Apr 11, 2025 | 12.21 | 12.21 | 12.20 | 12.20 | 12.20 | 3.93% | 260 |
| Apr 10, 2025 | 11.68 | 11.78 | 11.67 | 11.73 | 11.73 | 1.62% | 8,688 |
| Apr 9, 2025 | 11.18 | 11.61 | 11.08 | 11.55 | 11.55 | 6.78% | 3,580 |
| Apr 8, 2025 | 11.39 | 11.39 | 10.81 | 10.81 | 10.81 | -1.63% | 1,543 |
| Apr 7, 2025 | 11.40 | 11.40 | 10.99 | 10.99 | 10.99 | -5.87% | 666 |
| Apr 4, 2025 | 12.25 | 12.25 | 11.55 | 11.68 | 11.68 | -7.23% | 4,049 |
| Apr 3, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -2.33% | 74 |
| Apr 2, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.72% | 19 |
| Apr 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.02% | 265 |
| Mar 31, 2025 | 12.78 | 12.80 | 12.78 | 12.80 | 12.80 | -0.86% | 157 |
| Mar 28, 2025 | 12.98 | 12.98 | 12.91 | 12.91 | 12.91 | -1.82% | 470 |
| Mar 27, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.54% | 9 |
| Mar 26, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 35 |
| Mar 25, 2025 | 13.03 | 13.03 | 13.00 | 13.00 | 13.00 | -0.84% | 161 |
| Mar 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.59% | 73 |
| Mar 21, 2025 | 13.33 | 13.33 | 13.32 | 13.32 | 13.32 | -2.01% | 272 |
| Mar 20, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.48% | 67 |
| Mar 19, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.37% | 185 |
| Mar 18, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.51% | 73 |
| Mar 17, 2025 | 13.67 | 13.68 | 13.63 | 13.68 | 13.68 | 1.56% | 378 |
| Mar 14, 2025 | 13.44 | 13.47 | 13.44 | 13.47 | 13.47 | 1.16% | 363 |
| Mar 13, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.30 | 0.26% | 63 |
| Mar 12, 2025 | 13.27 | 13.28 | 13.26 | 13.28 | 13.26 | 0.45% | 412 |
| Mar 11, 2025 | 13.19 | 13.22 | 13.19 | 13.22 | 13.20 | 0.51% | 225 |
| Mar 10, 2025 | 13.31 | 13.31 | 13.10 | 13.15 | 13.13 | -1.84% | 2,032 |
| Mar 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | 0.83% | 141 |
| Mar 6, 2025 | 13.41 | 13.41 | 13.29 | 13.29 | 13.27 | -1.14% | 994 |
| Mar 5, 2025 | 13.30 | 13.45 | 13.30 | 13.44 | 13.42 | 3.31% | 2,847 |
| Mar 4, 2025 | 13.01 | 13.01 | 12.86 | 13.01 | 12.99 | -1.54% | 2,429 |
| Mar 3, 2025 | 13.31 | 13.31 | 13.21 | 13.21 | 13.20 | 0.72% | 767 |
| Feb 28, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.10 | -2.95% | 368 |
| Feb 27, 2025 | 13.60 | 13.60 | 13.51 | 13.51 | 13.50 | -0.79% | 657 |
| Feb 26, 2025 | 13.64 | 13.64 | 13.62 | 13.62 | 13.61 | 0.02% | 539 |
| Feb 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.60 | 0.31% | 310 |
| Feb 24, 2025 | 13.58 | 13.60 | 13.53 | 13.58 | 13.56 | -0.51% | 2,464 |
| Feb 21, 2025 | 13.66 | 13.69 | 13.65 | 13.65 | 13.63 | 1.00% | 680 |
| Feb 20, 2025 | 13.47 | 13.55 | 13.47 | 13.51 | 13.50 | -0.26% | 945 |
| Feb 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.53 | -0.16% | 57 |
| Feb 18, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.55 | 1.28% | 221 |
| Feb 14, 2025 | 13.43 | 13.43 | 13.35 | 13.40 | 13.38 | 1.66% | 918 |
| Feb 13, 2025 | 13.09 | 13.18 | 13.07 | 13.18 | 13.16 | 0.66% | 1,178 |