Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
21.27
+0.21 (0.99%)
At close: May 20, 2026, 4:00 PM EDT
21.27
0.00 (0.00%)
After-hours: May 20, 2026, 8:00 PM EDT
IPOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.12% | 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 | 0.21% | 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 | -0.33% | 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 | -1.73% | 739 |
| Apr 1, 2026 | 18.83 | 18.84 | 18.76 | 18.84 | 18.84 | 3.34% | 1,883 |
| Mar 31, 2026 | 17.83 | 18.23 | 17.79 | 18.23 | 18.23 | 3.23% | 4,641 |
| Mar 30, 2026 | 17.77 | 17.84 | 17.61 | 17.66 | 17.66 | 0.73% | 3,417 |
| Mar 27, 2026 | 17.83 | 17.83 | 17.52 | 17.53 | 17.53 | -1.03% | 5,634 |
| Mar 26, 2026 | 18.06 | 18.12 | 17.71 | 17.71 | 17.71 | -4.99% | 14,243 |
| Mar 25, 2026 | 18.69 | 18.72 | 18.54 | 18.64 | 18.64 | 1.78% | 3,700 |
| Mar 24, 2026 | 17.79 | 18.35 | 17.75 | 18.32 | 18.32 | 0.94% | 3,699 |
| Mar 23, 2026 | 18.65 | 18.69 | 17.89 | 18.15 | 18.15 | 0.97% | 6,623 |
| Mar 20, 2026 | 18.36 | 18.36 | 17.97 | 17.97 | 17.97 | -3.18% | 426 |
| Mar 19, 2026 | 18.17 | 18.63 | 18.04 | 18.56 | 18.56 | -0.19% | 6,267 |
| Mar 18, 2026 | 18.77 | 18.82 | 18.60 | 18.60 | 18.60 | -0.44% | 1,995 |
| Mar 17, 2026 | 19.19 | 19.19 | 18.68 | 18.68 | 18.68 | -1.56% | 1,649 |
| Mar 16, 2026 | 19.01 | 19.01 | 18.95 | 18.98 | 18.98 | 3.19% | 1,303 |
| Mar 13, 2026 | 18.70 | 18.74 | 18.39 | 18.39 | 18.39 | -2.18% | 3,436 |
| Mar 12, 2026 | 18.60 | 19.30 | 18.60 | 18.80 | 18.80 | -1.61% | 2,751 |
| Mar 11, 2026 | 19.07 | 19.12 | 19.07 | 19.11 | 19.11 | 0.74% | 4,454 |