Skip to main content
Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
19.95
-0.05 (-0.25%)
Feb 27, 2026, 4:00 PM EST - Market closed

IPOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.2120.2119.7419.9519.95-0.25%10,907
Feb 26, 202620.4620.4619.7620.0020.00-1.91%30,053
Feb 25, 202620.4920.4920.2020.3920.39-2.30%31,663
Feb 24, 202621.5321.5318.4120.8720.874.42%48,151
Feb 23, 202620.2020.2019.9919.9919.99-1.52%4,281
Feb 20, 202619.6420.3119.6420.3020.291.48%5,275
Feb 19, 202619.9820.1519.9420.0020.00-1.09%3,802
Feb 18, 202620.0520.2820.0520.2220.220.24%1,100
Feb 17, 202620.2820.2819.9920.1720.17-0.58%12,238
Feb 13, 202620.4020.4020.1420.2920.290.38%9,563
Feb 12, 202619.3320.6819.3320.2120.214.59%23,435
Feb 11, 202619.2519.3819.2519.3319.33-0.50%829
Feb 10, 202619.2419.4719.2419.4219.421.96%5,861
Feb 9, 202619.2119.4318.7419.0519.050.95%9,339
Feb 6, 202619.1119.2218.8718.8718.872.17%4,235
Feb 5, 202618.5318.5318.4718.4718.47-2.38%1,053
Feb 4, 202618.9919.0518.8918.9218.921.01%1,414
Feb 3, 202618.8318.8618.7018.7318.730.91%2,044
Feb 2, 202618.6018.7818.5018.5618.56-3.57%4,497
Jan 30, 202619.4619.4619.2319.2519.250.15%3,135
Jan 29, 202619.1019.2219.0319.2219.22-1.85%2,161
Jan 28, 202619.6519.6519.5219.5819.580.48%1,186
Jan 27, 202619.4519.4919.4519.4919.491.63%1,626
Jan 26, 202619.2119.2119.1619.1819.180.58%3,101
Jan 23, 202618.8319.2518.8319.0719.070.64%5,854
Jan 22, 202619.0019.0518.9518.9518.950.58%2,619
Jan 21, 202618.8619.0118.6918.8418.842.59%2,593
Jan 20, 202618.4118.4118.2718.3618.36-0.78%1,351
Jan 16, 202618.5118.5418.5118.5118.500.84%863
Jan 15, 202618.3518.3518.3518.3518.351.13%200
Jan 14, 202618.1118.1518.1118.1518.15-0.38%417
Jan 13, 202618.5118.5118.2218.2218.22-1.59%1,964
Jan 12, 202618.5518.5518.5118.5118.510.51%957
Jan 9, 202618.4418.4918.4218.4218.421.29%1,354
Jan 8, 202618.2418.2918.1718.1818.18-0.13%1,376
Jan 7, 202618.2018.2318.1818.2118.211.05%1,057
Jan 6, 202617.9918.0217.9718.0218.011.66%2,370
Jan 5, 202617.6117.7417.5417.7217.722.80%5,235
Jan 2, 202617.2417.2417.2417.2417.242.04%27
Dec 31, 202517.1017.1016.8916.8916.89-0.68%1,958
Dec 30, 202517.0817.0816.9817.0117.01-0.26%331
Dec 29, 202517.0617.1117.0317.0517.05-1.90%1,579
Dec 26, 202517.4017.4317.3517.3917.391.28%1,654
Dec 24, 202517.2117.2117.1717.1717.170.79%335
Dec 23, 202516.9817.0316.9317.0317.03-0.23%857
Dec 22, 202517.0217.0717.0217.0717.071.69%2,736
Dec 19, 202516.8716.8716.7716.7916.791.36%4,907
Dec 18, 202516.5916.6816.5616.5616.560.45%1,558
Dec 17, 202516.4916.4916.4916.4916.49-0.29%332
Dec 16, 202516.5416.5416.5416.5416.54-0.96%131
Dec 15, 202516.7016.7016.7016.7016.70-0.33%174
Dec 12, 202516.5816.9116.5816.7516.750.28%578
Dec 11, 202516.7516.7716.7116.7116.690.03%1,039
Dec 10, 202516.6716.7416.6716.7016.68-0.12%807
Dec 9, 202516.7816.7816.6716.7216.700.03%1,404
Dec 8, 202516.8016.8016.6816.7216.70-0.25%327
Dec 5, 202516.8316.8316.7416.7616.741.12%732
Dec 4, 202516.5716.5716.5716.5716.550.86%153
Dec 3, 202516.4316.4316.4316.4316.410.36%126
Dec 2, 202516.5216.5216.3416.3716.350.67%1,744
Dec 1, 202516.2616.2616.2616.2616.24-0.60%152
Nov 28, 202516.3616.3616.3616.3616.341.52%85
Nov 26, 202516.0516.1216.0516.1216.100.72%450
Nov 25, 202516.0316.0316.0016.0015.980.89%398
Nov 24, 202515.8715.8715.8215.8615.841.08%1,862
Nov 21, 202515.6515.6915.6515.6915.67-0.43%294
Nov 20, 202515.9915.9915.6615.7615.74-1.91%2,734
Nov 19, 202516.1416.1416.0616.0716.05-0.65%458
Nov 18, 202516.1616.1716.1616.1716.15-1.98%239
Nov 17, 202516.3516.5416.3516.5016.48-0.15%6,071
Nov 14, 202516.7516.7516.4916.5216.50-2.34%9,731
Nov 13, 202517.1317.1316.8916.9216.90-1.54%1,986
Nov 12, 202517.2217.2217.1717.1817.16-1.28%747
Nov 11, 202517.4017.4017.4017.4017.38-0.40%268
Nov 10, 202517.3517.4717.3517.4717.452.21%246
Nov 7, 202517.0017.0917.0017.0917.08-0.71%1,094
Nov 6, 202517.2617.2617.0417.2217.20-0.13%1,790
Nov 5, 202517.2417.2417.2417.2417.220.55%170
Nov 4, 202516.9717.2316.9617.1417.13-1.81%1,472
Nov 3, 202517.4417.4617.4417.4617.44-0.29%212
Oct 31, 202517.3817.5317.3817.5117.490.16%2,606
Oct 30, 202517.5217.5217.4817.4817.46-0.37%297
Oct 29, 202517.6217.6317.5517.5517.530.96%6,506
Oct 28, 202517.3917.3917.3817.3817.36-0.38%584
Oct 27, 202517.4317.5817.4317.4517.430.84%790
Oct 24, 202517.3017.3017.3017.3017.282.58%175
Oct 23, 202516.9516.9516.8716.8716.85-0.41%327
Oct 22, 202516.8716.9416.8416.9416.92-0.62%1,570
Oct 21, 202517.0617.0616.9617.0417.02-1.27%1,120
Oct 20, 202517.3617.3617.1317.2617.241.55%3,587
Oct 17, 202517.0117.0117.0017.0016.98-0.94%274
Oct 16, 202517.1917.1917.1617.1617.140.71%450
Oct 15, 202517.1017.1017.0417.0417.021.37%222
Oct 14, 202516.7916.9416.7916.8116.79-1.00%718
Oct 13, 202517.0217.1916.9116.9816.961.95%3,866
Oct 10, 202517.5517.5516.6016.6516.63-4.31%3,504
Oct 9, 202517.4917.4917.3917.4017.38-2.49%1,306
Oct 8, 202517.8417.8517.8417.8517.830.85%359
Oct 7, 202517.8417.8417.7017.7017.68-1.65%1,564
Oct 6, 202518.1018.1017.9917.9917.97-1.09%1,721