Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
20.98
-0.63 (-2.89%)
At close: Sep 28, 2026, 4:00 PM EDT
20.99
0.00 (0.02%)
After-hours: Sep 28, 2026, 4:10 PM EDT
IPOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 21.60 | 21.61 | 21.02 | 21.61 | - | - | 39 |
| Sep 25, 2026 | 21.61 | 21.74 | 21.61 | 21.61 | 21.61 | -0.05% | 1,889 |
| Sep 24, 2026 | 21.65 | 21.65 | 21.56 | 21.62 | 21.62 | -1.37% | 2,376 |
| Sep 23, 2026 | 21.94 | 21.94 | 21.92 | 21.92 | 21.92 | -2.71% | 428 |
| Sep 22, 2026 | 22.52 | 22.58 | 22.32 | 22.53 | 22.53 | 0.13% | 654 |
| Sep 21, 2026 | 22.90 | 22.90 | 22.46 | 22.50 | 22.50 | 0.89% | 2,071 |
| Sep 18, 2026 | 22.21 | 22.30 | 22.21 | 22.30 | 22.30 | 0.92% | 468 |
| Sep 17, 2026 | 22.05 | 22.14 | 22.02 | 22.10 | 22.10 | 0.55% | 1,314 |
| Sep 16, 2026 | 22.10 | 22.27 | 21.97 | 21.97 | 21.97 | -1.04% | 4,466 |
| Sep 15, 2026 | 22.25 | 22.25 | 22.18 | 22.21 | 22.20 | -1.29% | 1,125 |
| Sep 14, 2026 | 22.55 | 22.59 | 22.50 | 22.50 | 22.50 | -0.75% | 801 |
| Sep 11, 2026 | 22.73 | 22.80 | 22.67 | 22.67 | 22.67 | -0.23% | 1,076 |
| Sep 10, 2026 | 22.97 | 22.97 | 22.46 | 22.79 | 22.72 | -1.83% | 3,635 |
| Sep 9, 2026 | 23.46 | 23.46 | 23.17 | 23.22 | 23.14 | -0.59% | 2,188 |
| Sep 8, 2026 | 23.43 | 23.59 | 23.35 | 23.35 | 23.28 | 0.59% | 2,246 |
| Sep 4, 2026 | 23.33 | 23.33 | 23.22 | 23.22 | 23.14 | 0.44% | 483 |
| Sep 3, 2026 | 23.01 | 23.17 | 22.86 | 23.11 | 23.04 | 1.31% | 1,547 |
| Sep 2, 2026 | 22.86 | 22.92 | 22.81 | 22.81 | 22.74 | 0.19% | 1,068 |
| Sep 1, 2026 | 22.97 | 22.97 | 22.77 | 22.77 | 22.70 | -2.35% | 958 |
| Aug 31, 2026 | 23.26 | 23.32 | 23.19 | 23.32 | 23.24 | 0.02% | 4,360 |
| Aug 28, 2026 | 23.63 | 23.63 | 23.31 | 23.31 | 23.24 | -1.30% | 583 |
| Aug 27, 2026 | 23.74 | 23.74 | 23.62 | 23.62 | 23.55 | -0.16% | 602 |
| Aug 26, 2026 | 23.80 | 23.80 | 23.56 | 23.66 | 23.59 | 0.02% | 4,635 |
| Aug 25, 2026 | 23.53 | 23.69 | 23.53 | 23.66 | 23.58 | 1.16% | 1,215 |
| Aug 24, 2026 | 23.41 | 23.51 | 23.00 | 23.39 | 23.31 | -1.19% | 3,411 |
| Aug 21, 2026 | 23.69 | 23.84 | 23.67 | 23.67 | 23.59 | 1.74% | 1,744 |
| Aug 20, 2026 | 23.38 | 23.38 | 23.26 | 23.26 | 23.19 | 0.07% | 535 |
| Aug 19, 2026 | 23.45 | 23.45 | 23.19 | 23.25 | 23.17 | -0.30% | 5,925 |
| Aug 18, 2026 | 23.68 | 23.68 | 23.32 | 23.32 | 23.24 | -2.43% | 1,233 |
| Aug 17, 2026 | 24.12 | 24.12 | 23.82 | 23.90 | 23.82 | 1.36% | 5,532 |
| Aug 14, 2026 | 23.72 | 23.72 | 23.51 | 23.58 | 23.50 | -0.20% | 561 |
| Aug 13, 2026 | 23.69 | 23.69 | 23.62 | 23.62 | 23.55 | 0.07% | 866 |
| Aug 12, 2026 | 23.83 | 23.83 | 23.61 | 23.61 | 23.53 | 1.97% | 741 |
| Aug 11, 2026 | 23.34 | 23.34 | 23.15 | 23.15 | 23.08 | -1.10% | 736 |
| Aug 10, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | -0.48% | 313 |
| Aug 7, 2026 | 23.77 | 23.77 | 23.48 | 23.52 | 23.45 | -0.02% | 675 |
| Aug 6, 2026 | 23.31 | 23.56 | 23.31 | 23.53 | 23.45 | -1.19% | 849 |
| Aug 5, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.73 | 1.85% | 239 |
| Aug 4, 2026 | 23.14 | 23.38 | 23.14 | 23.38 | 23.30 | 3.52% | 23,412 |
| Aug 3, 2026 | 22.88 | 22.88 | 22.56 | 22.58 | 22.51 | 0.94% | 2,040 |
| Jul 31, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.30 | 0.99% | 109 |
| Jul 30, 2026 | 22.00 | 22.30 | 21.96 | 22.15 | 22.08 | 3.60% | 7,312 |
| Jul 29, 2026 | 21.38 | 21.63 | 21.36 | 21.38 | 21.31 | -2.47% | 1,164 |
| Jul 28, 2026 | 21.68 | 21.93 | 21.68 | 21.93 | 21.86 | -2.88% | 2,526 |
| Jul 27, 2026 | 22.70 | 22.70 | 22.54 | 22.58 | 22.50 | -0.47% | 1,804 |
| Jul 24, 2026 | 22.83 | 22.83 | 22.68 | 22.68 | 22.61 | -0.93% | 994 |
| Jul 23, 2026 | 23.00 | 23.00 | 22.87 | 22.90 | 22.82 | -2.10% | 2,783 |
| Jul 22, 2026 | 23.30 | 23.39 | 23.27 | 23.39 | 23.31 | 1.31% | 1,929 |
| Jul 21, 2026 | 23.08 | 23.31 | 23.04 | 23.09 | 23.01 | 2.94% | 2,306 |
| Jul 20, 2026 | 22.61 | 22.68 | 22.43 | 22.43 | 22.35 | -0.70% | 3,977 |