Renaissance IPO ETF (IPO)
NYSEARCA: IPO · Real-Time Price · USD
47.59
+0.89 (1.91%)
Dec 5, 2025, 4:00 PM EST - Market closed
IPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.24 | 47.87 | 47.24 | 47.59 | 47.59 | 1.91% | 57,375 |
| Dec 4, 2025 | 46.22 | 46.73 | 46.07 | 46.70 | 46.70 | 0.81% | 49,146 |
| Dec 3, 2025 | 45.70 | 46.39 | 45.50 | 46.33 | 46.33 | 1.68% | 55,573 |
| Dec 2, 2025 | 46.35 | 46.97 | 45.52 | 45.56 | 45.56 | -1.19% | 90,088 |
| Dec 1, 2025 | 45.48 | 46.72 | 45.42 | 46.11 | 46.11 | -0.07% | 51,128 |
| Nov 28, 2025 | 45.70 | 46.26 | 45.46 | 46.14 | 46.14 | 1.56% | 34,155 |
| Nov 26, 2025 | 45.24 | 45.67 | 45.24 | 45.43 | 45.43 | 0.62% | 42,691 |
| Nov 25, 2025 | 43.96 | 45.19 | 43.67 | 45.15 | 45.15 | 2.31% | 80,715 |
| Nov 24, 2025 | 43.45 | 44.20 | 43.45 | 44.13 | 44.13 | 2.15% | 81,938 |
| Nov 21, 2025 | 42.44 | 43.57 | 41.82 | 43.20 | 43.20 | 1.89% | 179,759 |
| Nov 20, 2025 | 44.55 | 44.74 | 42.34 | 42.40 | 42.40 | -2.46% | 86,100 |
| Nov 19, 2025 | 43.39 | 43.80 | 43.24 | 43.47 | 43.47 | 0.49% | 22,163 |
| Nov 18, 2025 | 42.97 | 43.73 | 42.68 | 43.26 | 43.26 | 0.15% | 39,854 |
| Nov 17, 2025 | 44.07 | 44.34 | 42.88 | 43.20 | 43.20 | -2.47% | 81,277 |
| Nov 14, 2025 | 43.23 | 44.93 | 43.16 | 44.29 | 44.29 | 0.41% | 34,194 |
| Nov 13, 2025 | 45.63 | 45.64 | 43.79 | 44.11 | 44.11 | -4.05% | 51,545 |
| Nov 12, 2025 | 47.06 | 47.06 | 45.94 | 45.97 | 45.97 | -1.94% | 29,184 |
| Nov 11, 2025 | 47.10 | 47.21 | 46.80 | 46.88 | 46.88 | -1.14% | 28,197 |
| Nov 10, 2025 | 47.56 | 47.72 | 47.01 | 47.42 | 47.42 | 2.00% | 44,547 |
| Nov 7, 2025 | 45.37 | 46.49 | 44.85 | 46.49 | 46.49 | 0.98% | 33,017 |
| Nov 6, 2025 | 48.04 | 48.04 | 45.90 | 46.04 | 46.04 | -3.92% | 67,905 |
| Nov 5, 2025 | 47.40 | 48.15 | 47.14 | 47.92 | 47.92 | 1.40% | 40,058 |
| Nov 4, 2025 | 47.95 | 48.57 | 47.26 | 47.26 | 47.26 | -3.85% | 63,056 |
| Nov 3, 2025 | 50.00 | 50.08 | 48.91 | 49.15 | 49.15 | 0.43% | 74,535 |
| Oct 31, 2025 | 48.71 | 49.63 | 48.62 | 48.94 | 48.94 | 2.60% | 58,376 |
| Oct 30, 2025 | 48.40 | 48.68 | 47.64 | 47.70 | 47.70 | -2.73% | 73,610 |
| Oct 29, 2025 | 49.33 | 49.62 | 48.68 | 49.04 | 49.04 | -0.39% | 59,634 |
| Oct 28, 2025 | 50.43 | 50.43 | 49.23 | 49.23 | 49.23 | -2.30% | 106,807 |
| Oct 27, 2025 | 50.53 | 50.62 | 50.15 | 50.39 | 50.39 | 1.35% | 46,911 |
| Oct 24, 2025 | 49.85 | 50.00 | 49.66 | 49.72 | 49.72 | 2.07% | 76,325 |
| Oct 23, 2025 | 48.06 | 48.82 | 48.06 | 48.71 | 48.71 | 1.48% | 23,254 |
| Oct 22, 2025 | 48.66 | 48.73 | 47.29 | 48.00 | 48.00 | -1.86% | 86,697 |
| Oct 21, 2025 | 48.86 | 49.28 | 48.31 | 48.91 | 48.91 | 0.39% | 69,232 |
| Oct 20, 2025 | 48.67 | 49.22 | 48.52 | 48.72 | 48.72 | 1.25% | 45,965 |
| Oct 17, 2025 | 48.05 | 48.45 | 47.51 | 48.12 | 48.12 | -0.95% | 104,413 |
| Oct 16, 2025 | 50.38 | 50.38 | 48.42 | 48.58 | 48.58 | -2.57% | 79,007 |
| Oct 15, 2025 | 50.26 | 50.44 | 49.16 | 49.86 | 49.86 | 1.30% | 52,459 |
| Oct 14, 2025 | 49.55 | 50.18 | 48.75 | 49.22 | 49.22 | -2.50% | 114,167 |
| Oct 13, 2025 | 50.49 | 50.71 | 50.07 | 50.48 | 50.48 | 1.79% | 54,930 |
| Oct 10, 2025 | 52.35 | 52.50 | 49.59 | 49.59 | 49.59 | -5.02% | 193,763 |
| Oct 9, 2025 | 51.73 | 52.34 | 51.51 | 52.21 | 52.21 | 1.05% | 121,973 |
| Oct 8, 2025 | 50.52 | 51.71 | 50.36 | 51.67 | 51.67 | 2.60% | 110,816 |
| Oct 7, 2025 | 50.98 | 51.15 | 49.58 | 50.36 | 50.36 | -0.61% | 285,928 |
| Oct 6, 2025 | 51.25 | 51.73 | 50.66 | 50.67 | 50.67 | 1.10% | 206,711 |
| Oct 3, 2025 | 50.89 | 50.95 | 49.83 | 50.12 | 50.12 | -0.63% | 226,630 |
| Oct 2, 2025 | 49.83 | 50.52 | 49.77 | 50.44 | 50.44 | 2.37% | 110,231 |
| Oct 1, 2025 | 49.06 | 49.56 | 49.06 | 49.27 | 49.27 | -0.59% | 143,216 |
| Sep 30, 2025 | 50.04 | 50.18 | 49.08 | 49.56 | 49.56 | -0.48% | 135,052 |
| Sep 29, 2025 | 50.52 | 50.52 | 49.71 | 49.80 | 49.80 | 0.10% | 299,437 |
| Sep 26, 2025 | 49.88 | 49.88 | 49.16 | 49.75 | 49.75 | 0.12% | 198,044 |
| Sep 25, 2025 | 49.43 | 50.18 | 48.90 | 49.69 | 49.69 | -1.39% | 376,360 |
| Sep 24, 2025 | 51.40 | 51.40 | 50.35 | 50.39 | 50.39 | -1.96% | 445,369 |
| Sep 23, 2025 | 52.93 | 52.93 | 51.38 | 51.40 | 51.40 | -2.36% | 176,811 |
| Sep 22, 2025 | 52.61 | 52.77 | 52.17 | 52.64 | 52.64 | -0.98% | 155,062 |
| Sep 19, 2025 | 53.77 | 53.77 | 52.23 | 53.16 | 53.16 | -1.23% | 182,398 |
| Sep 18, 2025 | 53.87 | 54.68 | 53.61 | 53.82 | 53.82 | 0.79% | 205,311 |
| Sep 17, 2025 | 53.01 | 53.67 | 52.50 | 53.40 | 53.40 | 1.08% | 167,809 |
| Sep 16, 2025 | 52.71 | 52.90 | 52.29 | 52.83 | 52.83 | 0.69% | 194,599 |
| Sep 15, 2025 | 52.40 | 52.79 | 52.33 | 52.47 | 52.47 | 0.79% | 99,949 |
| Sep 12, 2025 | 53.17 | 53.17 | 51.98 | 52.06 | 52.06 | -2.03% | 204,732 |
| Sep 11, 2025 | 52.82 | 53.58 | 52.73 | 53.14 | 52.96 | 1.14% | 96,253 |
| Sep 10, 2025 | 51.85 | 52.56 | 51.69 | 52.54 | 52.37 | 2.38% | 147,713 |
| Sep 9, 2025 | 51.01 | 51.32 | 50.78 | 51.32 | 51.15 | 0.77% | 159,796 |
| Sep 8, 2025 | 50.65 | 51.42 | 50.65 | 50.93 | 50.76 | 1.66% | 391,449 |
| Sep 5, 2025 | 50.34 | 50.59 | 49.30 | 50.10 | 49.93 | 0.78% | 109,559 |
| Sep 4, 2025 | 48.89 | 49.78 | 48.67 | 49.71 | 49.55 | 2.02% | 52,990 |
| Sep 3, 2025 | 49.07 | 49.50 | 48.44 | 48.72 | 48.56 | -0.01% | 82,078 |
| Sep 2, 2025 | 48.88 | 49.14 | 47.98 | 48.73 | 48.57 | -2.13% | 151,777 |
| Aug 29, 2025 | 50.16 | 50.26 | 49.37 | 49.79 | 49.63 | -1.11% | 230,006 |
| Aug 28, 2025 | 49.54 | 50.60 | 49.54 | 50.35 | 50.18 | 2.36% | 419,060 |
| Aug 27, 2025 | 49.50 | 49.53 | 48.84 | 49.19 | 49.03 | -0.04% | 44,728 |
| Aug 26, 2025 | 48.98 | 49.37 | 48.98 | 49.21 | 49.05 | 0.48% | 26,203 |
| Aug 25, 2025 | 49.43 | 49.53 | 48.97 | 48.98 | 48.81 | -1.26% | 38,517 |
| Aug 22, 2025 | 48.52 | 50.41 | 48.45 | 49.60 | 49.44 | 2.12% | 48,901 |
| Aug 21, 2025 | 48.07 | 48.80 | 48.07 | 48.57 | 48.41 | 0.41% | 41,327 |
| Aug 20, 2025 | 48.25 | 48.43 | 47.03 | 48.37 | 48.21 | -0.93% | 112,359 |
| Aug 19, 2025 | 49.99 | 50.00 | 48.69 | 48.83 | 48.66 | -3.16% | 128,477 |
| Aug 18, 2025 | 50.24 | 50.51 | 49.85 | 50.42 | 50.25 | 0.42% | 69,781 |
| Aug 15, 2025 | 49.78 | 50.21 | 49.39 | 50.21 | 50.04 | 0.56% | 33,875 |
| Aug 14, 2025 | 49.74 | 50.18 | 49.50 | 49.93 | 49.76 | -1.17% | 44,471 |
| Aug 13, 2025 | 50.37 | 50.67 | 49.99 | 50.52 | 50.35 | -0.24% | 148,740 |
| Aug 12, 2025 | 49.58 | 50.67 | 49.50 | 50.64 | 50.47 | 2.78% | 201,906 |
| Aug 11, 2025 | 49.23 | 49.83 | 49.00 | 49.27 | 49.11 | 0.33% | 119,068 |
| Aug 8, 2025 | 49.08 | 49.32 | 48.76 | 49.11 | 48.95 | 0.53% | 66,004 |
| Aug 7, 2025 | 49.38 | 49.38 | 48.04 | 48.85 | 48.69 | - | 48,285 |
| Aug 6, 2025 | 48.03 | 49.14 | 48.03 | 48.85 | 48.69 | 4.25% | 125,188 |
| Aug 5, 2025 | 47.51 | 47.93 | 46.80 | 46.86 | 46.70 | -1.39% | 46,597 |
| Aug 4, 2025 | 46.54 | 47.54 | 46.39 | 47.52 | 47.36 | 3.98% | 40,582 |
| Aug 1, 2025 | 45.73 | 46.35 | 44.94 | 45.70 | 45.55 | -0.71% | 60,629 |
| Jul 31, 2025 | 46.36 | 46.63 | 45.77 | 46.03 | 45.88 | -0.26% | 86,219 |
| Jul 30, 2025 | 45.98 | 46.50 | 45.84 | 46.15 | 46.00 | 0.68% | 29,974 |
| Jul 29, 2025 | 46.58 | 46.58 | 45.32 | 45.84 | 45.69 | -1.38% | 29,083 |
| Jul 28, 2025 | 46.70 | 46.89 | 46.30 | 46.48 | 46.33 | 0.23% | 19,647 |
| Jul 25, 2025 | 46.10 | 46.44 | 46.02 | 46.38 | 46.22 | 0.65% | 19,281 |
| Jul 24, 2025 | 46.41 | 46.41 | 45.86 | 46.07 | 45.92 | -0.53% | 37,176 |
| Jul 23, 2025 | 46.19 | 46.50 | 45.94 | 46.32 | 46.17 | 0.89% | 20,982 |
| Jul 22, 2025 | 45.76 | 45.94 | 44.78 | 45.91 | 45.76 | -0.24% | 33,064 |
| Jul 21, 2025 | 45.55 | 46.57 | 45.55 | 46.02 | 45.87 | 1.71% | 111,760 |
| Jul 18, 2025 | 45.12 | 45.30 | 44.80 | 45.25 | 45.10 | 0.77% | 22,327 |
| Jul 17, 2025 | 44.79 | 45.04 | 44.56 | 44.90 | 44.75 | 0.74% | 28,098 |