Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
23.58
-0.05 (-0.19%)
Aug 14, 2026, 4:00 PM EDT - Market closed
IPOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.72 | 23.72 | 23.51 | 23.58 | 23.58 | -0.20% | 561 |
| Aug 13, 2026 | 23.69 | 23.69 | 23.62 | 23.62 | 23.62 | 0.07% | 866 |
| Aug 12, 2026 | 23.83 | 23.83 | 23.61 | 23.61 | 23.61 | 1.97% | 741 |
| Aug 11, 2026 | 23.34 | 23.34 | 23.15 | 23.15 | 23.15 | -1.10% | 736 |
| Aug 10, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.48% | 313 |
| Aug 7, 2026 | 23.77 | 23.77 | 23.48 | 23.52 | 23.52 | -0.02% | 675 |
| Aug 6, 2026 | 23.31 | 23.56 | 23.31 | 23.53 | 23.53 | -1.19% | 849 |
| Aug 5, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.85% | 239 |
| Aug 4, 2026 | 23.14 | 23.38 | 23.14 | 23.38 | 23.38 | 3.52% | 23,412 |
| Aug 3, 2026 | 22.88 | 22.88 | 22.56 | 22.58 | 22.58 | 0.94% | 2,030 |
| Jul 31, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.99% | 109 |
| Jul 30, 2026 | 22.00 | 22.30 | 21.96 | 22.15 | 22.15 | 3.60% | 7,312 |
| Jul 29, 2026 | 21.38 | 21.63 | 21.36 | 21.38 | 21.38 | -2.47% | 1,164 |
| Jul 28, 2026 | 21.68 | 21.93 | 21.68 | 21.93 | 21.92 | -2.88% | 2,526 |
| Jul 27, 2026 | 22.70 | 22.70 | 22.54 | 22.58 | 22.58 | -0.47% | 1,804 |
| Jul 24, 2026 | 22.83 | 22.83 | 22.68 | 22.68 | 22.68 | -0.93% | 994 |
| Jul 23, 2026 | 23.00 | 23.00 | 22.87 | 22.90 | 22.89 | -2.10% | 2,783 |
| Jul 22, 2026 | 23.30 | 23.39 | 23.27 | 23.39 | 23.39 | 1.31% | 1,929 |
| Jul 21, 2026 | 23.08 | 23.31 | 23.04 | 23.09 | 23.09 | 2.94% | 2,240 |
| Jul 20, 2026 | 22.61 | 22.68 | 22.43 | 22.43 | 22.43 | -0.70% | 3,977 |
| Jul 17, 2026 | 22.34 | 22.63 | 22.30 | 22.58 | 22.58 | -2.71% | 2,967 |
| Jul 16, 2026 | 23.21 | 23.30 | 23.19 | 23.21 | 23.21 | -2.71% | 3,197 |
| Jul 15, 2026 | 24.00 | 24.00 | 23.84 | 23.86 | 23.86 | 1.09% | 1,741 |
| Jul 14, 2026 | 23.78 | 23.78 | 23.60 | 23.60 | 23.60 | 0.48% | 346 |
| Jul 13, 2026 | 23.79 | 23.79 | 23.44 | 23.49 | 23.49 | -3.79% | 2,081 |
| Jul 10, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.47% | 183 |
| Jul 9, 2026 | 24.74 | 25.05 | 24.52 | 24.78 | 24.78 | 3.02% | 4,317 |
| Jul 8, 2026 | 24.00 | 24.05 | 23.84 | 24.05 | 24.05 | -1.46% | 669 |
| Jul 7, 2026 | 24.18 | 24.41 | 24.18 | 24.41 | 24.41 | -3.54% | 1,085 |
| Jul 6, 2026 | 25.21 | 25.31 | 25.13 | 25.31 | 25.31 | 3.06% | 2,445 |
| Jul 2, 2026 | 25.00 | 25.07 | 24.44 | 24.56 | 24.55 | -2.91% | 12,764 |
| Jul 1, 2026 | 25.41 | 25.51 | 25.29 | 25.29 | 25.29 | -1.34% | 3,578 |
| Jun 30, 2026 | 25.63 | 25.72 | 25.58 | 25.64 | 25.64 | 1.24% | 2,703 |
| Jun 29, 2026 | 25.32 | 25.32 | 24.78 | 25.32 | 25.32 | 1.39% | 4,752 |
| Jun 26, 2026 | 24.79 | 25.08 | 24.00 | 24.97 | 24.97 | -1.78% | 13,938 |
| Jun 25, 2026 | 25.74 | 25.74 | 25.28 | 25.42 | 25.42 | 2.24% | 2,539 |
| Jun 24, 2026 | 25.15 | 25.35 | 24.87 | 24.87 | 24.87 | -0.41% | 4,143 |
| Jun 23, 2026 | 25.04 | 25.50 | 24.93 | 24.97 | 24.97 | -4.56% | 8,271 |
| Jun 22, 2026 | 25.97 | 26.25 | 25.89 | 26.16 | 26.16 | 1.85% | 9,272 |
| Jun 18, 2026 | 25.36 | 25.74 | 25.30 | 25.69 | 25.68 | 4.72% | 13,238 |
| Jun 17, 2026 | 25.13 | 25.23 | 24.47 | 24.53 | 24.53 | 0.22% | 14,207 |
| Jun 16, 2026 | 24.95 | 25.15 | 24.47 | 24.47 | 24.47 | -2.34% | 4,676 |
| Jun 15, 2026 | 24.87 | 25.18 | 24.79 | 25.06 | 25.06 | 5.90% | 8,369 |
| Jun 12, 2026 | 23.40 | 23.77 | 23.40 | 23.66 | 23.66 | 1.93% | 1,800 |
| Jun 11, 2026 | 22.38 | 23.27 | 22.26 | 23.27 | 23.22 | 7.40% | 11,285 |
| Jun 10, 2026 | 21.72 | 22.24 | 21.61 | 21.67 | 21.62 | -2.64% | 1,738 |
| Jun 9, 2026 | 22.76 | 22.93 | 22.10 | 22.25 | 22.20 | -2.20% | 3,390 |
| Jun 8, 2026 | 22.43 | 22.76 | 22.43 | 22.76 | 22.70 | 3.41% | 3,710 |
| Jun 5, 2026 | 22.93 | 22.93 | 21.99 | 22.01 | 21.95 | -6.01% | 3,231 |
| Jun 4, 2026 | 23.15 | 23.49 | 23.15 | 23.41 | 23.36 | -1.12% | 2,542 |