Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
21.67
-0.59 (-2.64%)
At close: Jun 10, 2026, 4:00 PM EDT
21.67
0.00 (0.00%)
After-hours: Jun 10, 2026, 4:10 PM EDT
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 22.24 | 22.25 | 21.90 | 22.25 | - | - | 379 |
| Jun 9, 2026 | 22.76 | 22.93 | 22.10 | 22.25 | 22.25 | -2.20% | 3,390 |
| Jun 8, 2026 | 22.43 | 22.76 | 22.43 | 22.76 | 22.76 | 3.41% | 3,710 |
| Jun 5, 2026 | 22.93 | 22.93 | 21.99 | 22.01 | 22.01 | -6.01% | 3,227 |
| Jun 4, 2026 | 23.15 | 23.49 | 23.15 | 23.41 | 23.41 | -1.12% | 2,416 |
| Jun 3, 2026 | 23.57 | 23.82 | 23.57 | 23.68 | 23.68 | 0.43% | 9,932 |
| Jun 2, 2026 | 23.54 | 23.65 | 23.28 | 23.58 | 23.57 | 1.59% | 3,321 |
| Jun 1, 2026 | 22.87 | 23.21 | 22.87 | 23.21 | 23.21 | 2.55% | 871 |
| May 29, 2026 | 22.73 | 22.73 | 22.52 | 22.63 | 22.63 | 0.42% | 3,625 |
| May 28, 2026 | 22.14 | 22.54 | 22.14 | 22.54 | 22.54 | 2.04% | 1,154 |
| May 27, 2026 | 22.38 | 22.38 | 22.09 | 22.09 | 22.09 | -2.79% | 2,956 |
| May 26, 2026 | 21.75 | 22.80 | 21.75 | 22.72 | 22.72 | 5.02% | 12,107 |
| May 22, 2026 | 21.57 | 21.75 | 21.57 | 21.63 | 21.63 | -0.28% | 3,203 |
| May 21, 2026 | 21.41 | 21.74 | 21.41 | 21.69 | 21.69 | 1.98% | 544 |
| May 20, 2026 | 21.04 | 21.27 | 20.95 | 21.27 | 21.27 | 0.99% | 1,273 |
| May 19, 2026 | 20.92 | 21.11 | 20.79 | 21.06 | 21.06 | -1.99% | 1,183 |
| May 18, 2026 | 21.78 | 21.85 | 21.49 | 21.49 | 21.49 | -0.11% | 2,473 |
| May 15, 2026 | 21.48 | 21.58 | 21.48 | 21.52 | 21.52 | 0.16% | 1,800 |
| May 14, 2026 | 21.51 | 21.60 | 21.48 | 21.48 | 21.48 | -2.52% | 419 |
| May 13, 2026 | 21.82 | 22.04 | 21.82 | 22.04 | 22.04 | 3.16% | 3,639 |
| May 12, 2026 | 21.65 | 21.65 | 20.90 | 21.36 | 21.36 | -4.02% | 10,981 |
| May 11, 2026 | 22.15 | 22.26 | 22.10 | 22.26 | 22.26 | -1.09% | 4,046 |
| May 8, 2026 | 22.22 | 22.52 | 22.16 | 22.50 | 22.50 | 1.55% | 3,144 |
| May 7, 2026 | 22.32 | 22.41 | 21.87 | 22.16 | 22.16 | -3.31% | 4,983 |
| May 6, 2026 | 22.33 | 22.99 | 22.22 | 22.92 | 22.92 | 6.61% | 26,375 |
| May 5, 2026 | 21.15 | 21.50 | 19.24 | 21.50 | 21.50 | 0.39% | 13,119 |
| May 4, 2026 | 21.07 | 21.47 | 21.06 | 21.41 | 21.41 | 0.81% | 5,043 |
| May 1, 2026 | 20.83 | 21.24 | 20.83 | 21.24 | 21.24 | 0.42% | 860 |
| Apr 30, 2026 | 20.89 | 21.15 | 20.89 | 21.15 | 21.15 | 2.29% | 957 |
| Apr 29, 2026 | 20.60 | 20.68 | 20.55 | 20.68 | 20.68 | 0.12% | 2,666 |
| Apr 28, 2026 | 20.69 | 20.69 | 20.64 | 20.66 | 20.66 | -2.35% | 669 |
| Apr 27, 2026 | 21.10 | 21.15 | 20.96 | 21.15 | 21.15 | 0.90% | 1,425 |
| Apr 24, 2026 | 20.74 | 20.97 | 20.70 | 20.97 | 20.97 | 0.74% | 856 |
| Apr 23, 2026 | 21.08 | 21.08 | 20.69 | 20.81 | 20.81 | -1.00% | 1,163 |
| Apr 22, 2026 | 20.94 | 21.17 | 20.92 | 21.02 | 21.02 | 1.18% | 1,795 |
| Apr 21, 2026 | 20.92 | 21.17 | 20.77 | 20.78 | 20.78 | -0.11% | 4,129 |
| Apr 20, 2026 | 20.87 | 20.87 | 20.80 | 20.80 | 20.80 | -1.50% | 953 |
| Apr 17, 2026 | 21.11 | 21.23 | 21.08 | 21.12 | 21.12 | 0.07% | 2,365 |
| Apr 16, 2026 | 21.08 | 21.10 | 21.02 | 21.10 | 21.10 | 0.63% | 1,673 |
| Apr 15, 2026 | 21.00 | 21.03 | 20.81 | 20.97 | 20.97 | -1.12% | 6,734 |
| Apr 14, 2026 | 21.04 | 21.25 | 21.01 | 21.21 | 21.21 | 2.38% | 3,334 |
| Apr 13, 2026 | 20.32 | 20.71 | 20.32 | 20.71 | 20.71 | 0.97% | 3,713 |
| Apr 10, 2026 | 20.00 | 20.61 | 20.00 | 20.52 | 20.52 | 2.60% | 5,517 |
| Apr 9, 2026 | 19.87 | 20.00 | 19.78 | 20.00 | 20.00 | 0.20% | 2,530 |
| Apr 8, 2026 | 20.00 | 20.00 | 19.88 | 19.95 | 19.95 | 6.44% | 3,190 |
| Apr 7, 2026 | 18.52 | 18.75 | 18.52 | 18.75 | 18.75 | -0.34% | 726 |
| Apr 6, 2026 | 18.55 | 18.81 | 18.55 | 18.81 | 18.81 | 1.61% | 2,500 |
| Apr 2, 2026 | 18.53 | 18.53 | 18.51 | 18.51 | 18.51 | -1.72% | 739 |
| Apr 1, 2026 | 18.83 | 18.84 | 18.76 | 18.84 | 18.84 | 3.33% | 1,883 |
| Mar 31, 2026 | 17.83 | 18.23 | 17.79 | 18.23 | 18.23 | 3.24% | 4,641 |