Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
17.86
+0.07 (0.37%)
At close: Nov 10, 2026, 4:00 PM EST
17.86
0.00 (0.00%)
After-hours: Nov 10, 2026, 6:30 PM EST
IPOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.92 | 17.95 | 17.86 | 17.86 | 17.86 | 0.38% | 467 |
| Nov 9, 2026 | 17.72 | 17.88 | 17.72 | 17.79 | 17.79 | 2.15% | 12,880 |
| Nov 6, 2026 | 17.92 | 18.06 | 17.42 | 17.42 | 17.42 | -1.84% | 1,542 |
| Nov 5, 2026 | 18.03 | 18.13 | 17.60 | 17.74 | 17.74 | -4.92% | 2,931 |
| Nov 4, 2026 | 18.59 | 18.66 | 18.25 | 18.66 | 18.66 | 4.75% | 6,869 |
| Nov 3, 2026 | 18.20 | 18.20 | 17.81 | 17.81 | 17.81 | -1.82% | 5,062 |
| Nov 2, 2026 | 18.42 | 18.42 | 18.14 | 18.14 | 18.14 | 0.96% | 4,474 |
| Oct 30, 2026 | 18.05 | 18.09 | 17.75 | 17.97 | 17.97 | -3.75% | 1,841 |
| Oct 29, 2026 | 18.68 | 18.68 | 18.67 | 18.67 | 18.67 | -0.89% | 391 |
| Oct 28, 2026 | 18.82 | 18.84 | 18.67 | 18.84 | 18.84 | 2.47% | 2,304 |
| Oct 27, 2026 | 18.30 | 18.39 | 18.30 | 18.39 | 18.38 | 0.19% | 1,040 |
| Oct 26, 2026 | 18.39 | 18.49 | 18.35 | 18.35 | 18.35 | -0.70% | 681 |
| Oct 23, 2026 | 18.43 | 18.53 | 18.43 | 18.48 | 18.48 | 2.20% | 973 |
| Oct 22, 2026 | 18.15 | 18.15 | 18.08 | 18.08 | 18.08 | -2.58% | 363 |
| Oct 21, 2026 | 18.73 | 18.78 | 18.50 | 18.56 | 18.56 | -1.44% | 7,052 |
| Oct 20, 2026 | 18.77 | 18.83 | 18.77 | 18.83 | 18.83 | -1.12% | 4,283 |
| Oct 19, 2026 | 19.04 | 19.05 | 19.04 | 19.05 | 19.05 | -0.61% | 828 |
| Oct 16, 2026 | 19.17 | 19.17 | 19.16 | 19.16 | 19.16 | -0.12% | 196 |
| Oct 15, 2026 | 18.98 | 19.19 | 18.98 | 19.19 | 19.19 | -2.25% | 1,283 |
| Oct 14, 2026 | 19.77 | 19.77 | 19.48 | 19.63 | 19.63 | -2.93% | 1,673 |
| Oct 13, 2026 | 20.20 | 20.23 | 20.20 | 20.22 | 20.22 | -1.39% | 800 |
| Oct 12, 2026 | 20.68 | 20.72 | 20.51 | 20.51 | 20.51 | -2.26% | 951 |
| Oct 9, 2026 | 20.90 | 20.98 | 20.74 | 20.98 | 20.98 | 1.56% | 1,857 |
| Oct 8, 2026 | 20.61 | 20.66 | 20.61 | 20.66 | 20.66 | -1.67% | 1,793 |
| Oct 7, 2026 | 20.92 | 21.44 | 20.92 | 21.01 | 21.01 | -2.43% | 2,341 |
| Oct 6, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.12% | 493 |
| Oct 5, 2026 | 21.52 | 21.56 | 21.52 | 21.56 | 21.56 | 1.65% | 511 |
| Oct 2, 2026 | 21.22 | 21.22 | 21.15 | 21.21 | 21.21 | 0.47% | 1,663 |
| Oct 1, 2026 | 21.03 | 21.14 | 21.03 | 21.11 | 21.11 | -0.46% | 1,182 |
| Sep 30, 2026 | 21.41 | 21.42 | 21.21 | 21.21 | 21.21 | 0.63% | 476 |
| Sep 29, 2026 | 21.15 | 21.23 | 21.03 | 21.08 | 21.08 | 0.43% | 1,350 |
| Sep 28, 2026 | 20.96 | 21.15 | 20.95 | 20.99 | 20.99 | -2.87% | 1,366 |
| 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 |