Skip to main content
Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
16.76
+0.19 (1.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

IPOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8316.8316.7416.74-1.00%732
Dec 4, 202516.5716.5716.5716.5716.570.86%153
Dec 3, 202516.4316.4316.4316.4316.430.36%126
Dec 2, 202516.5216.5216.3416.3716.370.67%1,744
Dec 1, 202516.2616.2616.2616.2616.26-0.60%152
Nov 28, 202516.3616.3616.3616.3616.361.52%85
Nov 26, 202516.0516.1216.0516.1216.120.72%450
Nov 25, 202516.0316.0316.0016.0016.000.89%398
Nov 24, 202515.8715.8715.8215.8615.861.08%1,862
Nov 21, 202515.6515.6915.6515.6915.69-0.43%294
Nov 20, 202515.9915.9915.6615.7615.76-1.91%2,734
Nov 19, 202516.1416.1416.0616.0716.07-0.65%458
Nov 18, 202516.1616.1716.1616.1716.17-1.98%239
Nov 17, 202516.3516.5416.3516.5016.50-0.15%6,071
Nov 14, 202516.7516.7516.4916.5216.52-2.34%9,731
Nov 13, 202517.1317.1316.8916.9216.92-1.54%1,986
Nov 12, 202517.2217.2217.1717.1817.18-1.28%747
Nov 11, 202517.4017.4017.4017.4017.40-0.40%268
Nov 10, 202517.3517.4717.3517.4717.472.21%246
Nov 7, 202517.0017.0917.0017.0917.09-0.71%1,094
Nov 6, 202517.2617.2617.0417.2217.22-0.13%1,790
Nov 5, 202517.2417.2417.2417.2417.240.55%170
Nov 4, 202516.9717.2316.9617.1417.14-1.81%1,472
Nov 3, 202517.4417.4617.4417.4617.46-0.29%212
Oct 31, 202517.3817.5317.3817.5117.510.16%2,606
Oct 30, 202517.5217.5217.4817.4817.48-0.37%297
Oct 29, 202517.6217.6317.5517.5517.550.96%6,506
Oct 28, 202517.3917.3917.3817.3817.38-0.38%584
Oct 27, 202517.4317.5817.4317.4517.450.84%790
Oct 24, 202517.3017.3017.3017.3017.302.58%175
Oct 23, 202516.9516.9516.8716.8716.87-0.41%327
Oct 22, 202516.8716.9416.8416.9416.94-0.62%1,570
Oct 21, 202517.0617.0616.9617.0417.04-1.27%1,120
Oct 20, 202517.3617.3617.1317.2617.261.55%3,587
Oct 17, 202517.0117.0117.0017.0017.00-0.94%274
Oct 16, 202517.1917.1917.1617.1617.160.71%450
Oct 15, 202517.1017.1017.0417.0417.041.37%222
Oct 14, 202516.7916.9416.7916.8116.81-1.00%718
Oct 13, 202517.0217.1916.9116.9816.981.95%3,866
Oct 10, 202517.5517.5516.6016.6516.65-4.31%3,504
Oct 9, 202517.4917.4917.3917.4017.40-2.49%1,306
Oct 8, 202517.8417.8517.8417.8517.850.85%359
Oct 7, 202517.8417.8417.7017.7017.69-1.65%1,564
Oct 6, 202518.1018.1017.9917.9917.99-1.09%1,721
Oct 3, 202518.0518.1918.0518.1918.191.59%1,438
Oct 2, 202517.9117.9117.9117.9117.912.81%373
Oct 1, 202517.4217.4217.4217.4217.42-0.64%402
Sep 30, 202517.5117.7017.4717.5317.530.83%1,395
Sep 29, 202517.4417.4417.3917.3917.391.35%334
Sep 26, 202517.3317.3317.1117.1517.15-1.22%2,029
Sep 25, 202517.3317.3717.3317.3717.370.17%467
Sep 24, 202517.3517.3517.3417.3417.33-0.26%281
Sep 23, 202517.5517.5517.3617.3817.38-0.16%15,077
Sep 22, 202517.4217.4217.3317.4117.410.57%967
Sep 19, 202517.2617.3317.2617.3117.31-0.14%446
Sep 18, 202517.4017.4017.3417.3417.340.73%1,630
Sep 17, 202517.8117.8117.2117.2117.21-0.98%1,434
Sep 16, 202517.3617.3817.3617.3817.380.17%988
Sep 15, 202517.3017.3517.2817.3517.351.15%1,338
Sep 12, 202517.1317.1917.1317.1517.150.75%2,687
Sep 11, 202516.8517.0816.8517.0317.022.28%1,072
Sep 10, 202516.7716.7716.6516.6516.64-0.64%865
Sep 9, 202516.8316.8316.7516.7516.75-0.84%1,300
Sep 8, 202516.8016.9016.7916.9016.891.50%2,496
Sep 5, 202516.6316.6616.5716.6516.642.31%1,279
Sep 4, 202516.1916.2716.1616.2716.26-0.88%2,098
Sep 3, 202516.4216.4216.4116.4116.41-0.28%1,335
Sep 2, 202516.3316.4616.2916.4616.45-0.12%2,150
Aug 29, 202516.4816.4816.4816.4816.470.46%147
Aug 28, 202516.4116.4616.3816.4016.401.32%718
Aug 27, 202516.1316.1916.0316.1916.18-0.77%18,476
Aug 26, 202516.3216.3216.3216.3216.310.64%145
Aug 25, 202516.3416.3416.2116.2116.20-0.94%1,568
Aug 22, 202516.4316.4316.3116.3716.361.73%1,012
Aug 21, 202516.0916.0916.0916.0916.080.17%241
Aug 20, 202516.1116.1116.0616.0616.05-0.28%570
Aug 19, 202515.8616.1415.8616.1116.100.62%1,286
Aug 18, 202516.1516.1515.6816.0116.00-0.26%3,341
Aug 15, 202515.9716.0515.9716.0516.040.43%376
Aug 14, 202516.0416.0415.9815.9815.970.06%1,163
Aug 13, 202516.1316.1315.9515.9715.961.36%4,495
Aug 12, 202515.7815.7815.7615.7615.750.10%229
Aug 11, 202515.7115.7415.7015.7415.73-0.19%1,093
Aug 8, 202515.8315.8315.7715.7715.760.19%1,156
Aug 7, 202515.7315.7415.7315.7415.731.29%342
Aug 6, 202515.4415.5415.4415.5415.531.53%492
Aug 5, 202515.3715.3715.3115.3115.300.16%506
Aug 4, 202515.2815.2815.2815.2815.270.78%889
Aug 1, 202515.1415.1615.1415.1615.16-0.64%584
Jul 31, 202515.4015.4015.2615.2615.25-1.19%929
Jul 30, 202515.5315.5615.4315.4415.44-0.99%773
Jul 29, 202515.6415.6415.5715.6015.590.68%1,211
Jul 28, 202515.7115.7115.4915.4915.49-2.58%678
Jul 25, 202515.8415.9015.8415.9015.900.75%692
Jul 24, 202515.7115.7915.7115.7915.781.35%503
Jul 23, 202515.5515.5915.5415.5715.571.53%1,015
Jul 22, 202515.3615.3615.3415.3415.33-0.03%551
Jul 21, 202515.3615.3715.3515.3515.340.95%1,243
Jul 18, 202515.4615.4615.2015.2015.19-0.22%1,202
Jul 17, 202515.2515.2515.2415.2415.230.26%225