Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
14.85
+0.10 (0.68%)
At close: Jun 12, 2025, 4:00 PM
14.85
0.00 (0.00%)
After-hours: Jun 12, 2025, 6:30 PM EDT
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 14.93 | 14.93 | 14.85 | 14.85 | - | 0.68% | 1,850 |
| Jun 11, 2025 | 14.80 | 14.80 | 14.70 | 14.75 | 14.75 | 0.76% | 846 |
| Jun 10, 2025 | 14.69 | 14.69 | 14.64 | 14.64 | 14.64 | -0.21% | 594 |
| Jun 9, 2025 | 14.55 | 14.67 | 14.55 | 14.67 | 14.67 | 0.20% | 483 |
| Jun 6, 2025 | 14.63 | 14.67 | 14.57 | 14.64 | 14.64 | 0.27% | 1,248 |
| Jun 5, 2025 | 14.61 | 14.61 | 14.60 | 14.60 | 14.60 | -0.65% | 2,166 |
| Jun 4, 2025 | 14.65 | 14.70 | 14.65 | 14.70 | 14.70 | 1.63% | 392 |
| Jun 3, 2025 | 14.14 | 14.46 | 14.14 | 14.46 | 14.46 | 0.68% | 884 |
| Jun 2, 2025 | 14.34 | 14.39 | 14.33 | 14.36 | 14.36 | 1.24% | 1,208 |
| May 30, 2025 | 14.18 | 14.19 | 14.18 | 14.19 | 14.19 | -0.59% | 768 |
| May 29, 2025 | 14.20 | 14.27 | 14.20 | 14.27 | 14.27 | 1.59% | 308 |
| May 28, 2025 | 14.04 | 14.05 | 14.04 | 14.05 | 14.05 | -0.23% | 134 |
| May 27, 2025 | 14.24 | 14.27 | 14.04 | 14.08 | 14.08 | -0.13% | 2,283 |
| May 23, 2025 | 14.14 | 14.17 | 14.07 | 14.10 | 14.10 | 0.16% | 2,870 |
| May 22, 2025 | 14.07 | 14.10 | 14.05 | 14.07 | 14.07 | 0.41% | 1,484 |
| May 21, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.12% | 881 |
| May 20, 2025 | 13.71 | 14.05 | 13.68 | 14.00 | 14.00 | 0.21% | 3,602 |
| May 19, 2025 | 13.93 | 13.97 | 13.87 | 13.97 | 13.97 | 1.09% | 1,788 |
| May 16, 2025 | 13.58 | 13.84 | 13.58 | 13.82 | 13.82 | 0.11% | 1,544 |
| May 15, 2025 | 13.83 | 13.85 | 13.81 | 13.81 | 13.81 | -0.20% | 1,716 |
| May 14, 2025 | 13.94 | 13.94 | 13.83 | 13.83 | 13.83 | -0.60% | 1,028 |
| May 13, 2025 | 13.87 | 13.92 | 13.87 | 13.92 | 13.92 | 1.15% | 398 |
| May 12, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.90% | 184 |
| May 9, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.78% | 254 |
| May 8, 2025 | 13.61 | 13.62 | 13.53 | 13.53 | 13.53 | -0.09% | 1,117 |
| May 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.41% | 5 |
| May 6, 2025 | 13.75 | 13.75 | 13.74 | 13.74 | 13.74 | 0.39% | 219 |
| May 5, 2025 | 13.71 | 13.71 | 13.68 | 13.68 | 13.68 | 0.32% | 248 |
| May 2, 2025 | 13.60 | 13.64 | 13.60 | 13.64 | 13.64 | 2.20% | 695 |
| May 1, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.20% | 196 |
| Apr 30, 2025 | 13.30 | 13.32 | 13.30 | 13.32 | 13.32 | -1.13% | 1,485 |
| Apr 29, 2025 | 13.39 | 13.47 | 13.39 | 13.47 | 13.47 | 1.51% | 8,708 |
| Apr 28, 2025 | 13.10 | 13.27 | 13.10 | 13.27 | 13.27 | 0.89% | 1,636 |
| 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 |