Renaissance IPO ETF (IPO)
NYSEARCA: IPO · Real-Time Price · USD
42.71
-1.01 (-2.31%)
Mar 3, 2026, 4:00 PM EST - Market closed
IPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 42.46 | 42.91 | 41.49 | 42.71 | 42.71 | -2.31% | 24,717 |
| Mar 2, 2026 | 42.71 | 43.78 | 42.71 | 43.72 | 43.72 | 0.44% | 42,720 |
| Feb 27, 2026 | 43.94 | 43.94 | 43.13 | 43.53 | 43.53 | -3.98% | 21,941 |
| Feb 26, 2026 | 45.08 | 45.38 | 44.80 | 45.33 | 45.33 | 0.49% | 16,958 |
| Feb 25, 2026 | 44.93 | 45.24 | 44.65 | 45.11 | 45.11 | 1.76% | 14,990 |
| Feb 24, 2026 | 43.39 | 44.41 | 43.39 | 44.33 | 44.33 | 2.17% | 40,208 |
| Feb 23, 2026 | 43.63 | 43.76 | 43.20 | 43.39 | 43.39 | -1.74% | 46,917 |
| Feb 20, 2026 | 44.36 | 44.70 | 43.76 | 44.16 | 44.16 | -1.21% | 15,019 |
| Feb 19, 2026 | 44.40 | 44.73 | 44.24 | 44.70 | 44.70 | 0.27% | 14,318 |
| Feb 18, 2026 | 43.50 | 44.79 | 43.50 | 44.58 | 44.58 | 2.98% | 18,936 |
| Feb 17, 2026 | 43.22 | 43.53 | 42.41 | 43.29 | 43.29 | -0.39% | 22,091 |
| Feb 13, 2026 | 43.05 | 43.89 | 42.97 | 43.46 | 43.46 | 1.83% | 22,080 |
| Feb 12, 2026 | 44.11 | 44.11 | 42.58 | 42.68 | 42.68 | -2.98% | 26,693 |
| Feb 11, 2026 | 45.30 | 45.30 | 43.43 | 43.99 | 43.99 | -3.32% | 34,758 |
| Feb 10, 2026 | 45.62 | 46.05 | 45.49 | 45.50 | 45.50 | -0.09% | 18,881 |
| Feb 9, 2026 | 44.15 | 45.58 | 44.15 | 45.54 | 45.54 | 2.94% | 21,563 |
| Feb 6, 2026 | 42.77 | 44.24 | 42.71 | 44.24 | 44.24 | 6.24% | 30,366 |
| Feb 5, 2026 | 42.19 | 42.56 | 41.53 | 41.64 | 41.64 | -2.60% | 46,010 |
| Feb 4, 2026 | 43.81 | 43.81 | 42.08 | 42.75 | 42.75 | -2.44% | 59,752 |
| Feb 3, 2026 | 44.59 | 44.59 | 42.75 | 43.82 | 43.82 | -1.15% | 34,253 |
| Feb 2, 2026 | 44.43 | 44.79 | 44.25 | 44.33 | 44.33 | -0.72% | 15,041 |
| Jan 30, 2026 | 46.02 | 46.13 | 44.60 | 44.65 | 44.65 | -3.19% | 46,125 |
| Jan 29, 2026 | 47.31 | 47.31 | 45.68 | 46.12 | 46.12 | -2.64% | 41,365 |
| Jan 28, 2026 | 48.31 | 48.62 | 47.00 | 47.37 | 47.37 | -0.02% | 45,392 |
| Jan 27, 2026 | 47.60 | 47.74 | 47.00 | 47.38 | 47.38 | -0.19% | 19,842 |
| Jan 26, 2026 | 47.67 | 48.33 | 47.42 | 47.47 | 47.47 | 0.40% | 19,830 |
| Jan 23, 2026 | 47.33 | 47.54 | 46.64 | 47.28 | 47.28 | -0.13% | 20,170 |
| Jan 22, 2026 | 47.71 | 47.96 | 47.24 | 47.34 | 47.34 | 1.04% | 18,637 |
| Jan 21, 2026 | 47.51 | 47.51 | 45.78 | 46.85 | 46.85 | -0.87% | 24,556 |
| Jan 20, 2026 | 46.86 | 47.94 | 46.78 | 47.26 | 47.26 | -1.83% | 47,457 |
| Jan 16, 2026 | 48.04 | 48.65 | 47.61 | 48.14 | 48.14 | 0.88% | 35,388 |
| Jan 15, 2026 | 48.40 | 48.56 | 47.66 | 47.72 | 47.72 | -0.27% | 57,241 |
| Jan 14, 2026 | 48.24 | 48.42 | 47.45 | 47.85 | 47.85 | -1.10% | 29,836 |
| Jan 13, 2026 | 48.56 | 48.76 | 48.02 | 48.38 | 48.38 | -0.08% | 70,661 |
| Jan 12, 2026 | 47.30 | 48.64 | 47.14 | 48.42 | 48.42 | 2.02% | 45,361 |
| Jan 9, 2026 | 47.71 | 47.84 | 47.25 | 47.46 | 47.46 | 0.12% | 30,021 |
| Jan 8, 2026 | 47.70 | 47.73 | 47.18 | 47.41 | 47.41 | -0.51% | 23,616 |
| Jan 7, 2026 | 47.50 | 48.03 | 47.16 | 47.65 | 47.65 | 0.14% | 17,133 |
| Jan 6, 2026 | 47.12 | 47.58 | 46.60 | 47.58 | 47.58 | 1.68% | 31,894 |
| Jan 5, 2026 | 47.73 | 47.82 | 46.66 | 46.80 | 46.80 | -0.48% | 68,319 |
| Jan 2, 2026 | 46.25 | 47.17 | 46.14 | 47.02 | 47.02 | 3.00% | 51,759 |
| Dec 31, 2025 | 46.20 | 46.27 | 45.56 | 45.65 | 45.65 | -1.23% | 39,355 |
| Dec 30, 2025 | 46.59 | 46.75 | 46.22 | 46.22 | 46.22 | -0.69% | 38,229 |
| Dec 29, 2025 | 46.02 | 46.74 | 46.02 | 46.54 | 46.54 | -0.02% | 82,733 |
| Dec 26, 2025 | 46.91 | 46.91 | 46.30 | 46.55 | 46.55 | -0.73% | 29,786 |
| Dec 24, 2025 | 46.80 | 46.96 | 46.60 | 46.89 | 46.89 | 0.09% | 18,746 |
| Dec 23, 2025 | 47.24 | 47.24 | 46.45 | 46.85 | 46.85 | -1.64% | 19,833 |
| Dec 22, 2025 | 47.28 | 47.86 | 47.19 | 47.63 | 47.63 | 1.71% | 64,670 |
| Dec 19, 2025 | 45.95 | 46.98 | 45.95 | 46.83 | 46.83 | 2.64% | 56,606 |
| Dec 18, 2025 | 46.02 | 46.40 | 45.61 | 45.63 | 45.63 | 0.70% | 37,547 |
| Dec 17, 2025 | 46.11 | 46.43 | 45.24 | 45.31 | 45.31 | -1.46% | 51,700 |
| Dec 16, 2025 | 45.49 | 46.04 | 45.49 | 45.98 | 45.98 | 0.46% | 46,481 |
| Dec 15, 2025 | 46.67 | 46.67 | 45.75 | 45.77 | 45.77 | -1.85% | 59,255 |
| Dec 12, 2025 | 48.31 | 48.39 | 46.55 | 46.63 | 46.63 | -3.63% | 49,026 |
| Dec 11, 2025 | 47.79 | 48.50 | 47.35 | 48.39 | 48.39 | 0.27% | 23,084 |
| Dec 10, 2025 | 48.00 | 48.55 | 47.63 | 48.26 | 48.26 | 0.44% | 84,083 |
| Dec 9, 2025 | 47.37 | 48.24 | 47.37 | 48.05 | 48.05 | 0.40% | 42,551 |
| Dec 8, 2025 | 47.58 | 47.90 | 47.21 | 47.86 | 47.86 | 0.56% | 61,981 |
| 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 |