Skip to main content
Renaissance International IPO ETF (IPOS)
NYSEARCA: IPOS · Real-Time Price · USD
20.66
-0.49 (-2.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IPOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6920.6920.6420.6620.66-2.35%659
Apr 27, 202621.1021.1520.9621.1521.150.90%1,425
Apr 24, 202620.7420.9720.7020.9720.970.74%856
Apr 23, 202621.0821.0820.6920.8120.81-1.00%1,163
Apr 22, 202620.9421.1720.9221.0221.021.18%1,795
Apr 21, 202620.9221.1720.7720.7820.78-0.12%4,127
Apr 20, 202620.8720.8720.8020.8020.80-1.50%950
Apr 17, 202621.1121.2321.0821.1221.120.07%2,365
Apr 16, 202621.0821.1021.0221.1021.100.63%1,673
Apr 15, 202621.0021.0320.8120.9720.97-1.12%6,734
Apr 14, 202621.0421.2521.0121.2121.212.38%3,334
Apr 13, 202620.3220.7120.3220.7120.710.97%3,713
Apr 10, 202620.0020.6120.0020.5220.522.60%5,515
Apr 9, 202619.8720.0019.7820.0020.000.21%2,530
Apr 8, 202620.0020.0019.8819.9519.956.44%3,190
Apr 7, 202618.5218.7518.5218.7518.75-0.33%726
Apr 6, 202618.5518.8118.5518.8118.811.61%2,500
Apr 2, 202618.5318.5318.5118.5118.51-1.73%739
Apr 1, 202618.8318.8418.7618.8418.843.34%1,883
Mar 31, 202617.8318.2317.7918.2318.233.23%4,641
Mar 30, 202617.7717.8417.6117.6617.660.73%3,417
Mar 27, 202617.8317.8317.5217.5317.53-1.03%5,634
Mar 26, 202618.0618.1217.7117.7117.71-4.99%14,243
Mar 25, 202618.6918.7218.5418.6418.641.78%3,700
Mar 24, 202617.7918.3517.7518.3218.320.94%3,699
Mar 23, 202618.6518.6917.8918.1518.150.97%6,623
Mar 20, 202618.3618.3617.9717.9717.97-3.18%426
Mar 19, 202618.1718.6318.0418.5618.56-0.19%6,267
Mar 18, 202618.7718.8218.6018.6018.60-0.44%1,995
Mar 17, 202619.1919.1918.6818.6818.68-1.56%1,649
Mar 16, 202619.0119.0118.9518.9818.983.19%1,303
Mar 13, 202618.7018.7418.3918.3918.39-2.18%3,436
Mar 12, 202618.6019.3018.6018.8018.80-1.61%2,751
Mar 11, 202619.0719.1219.0719.1119.110.74%4,454
Mar 10, 202618.8419.1218.8418.9718.971.55%5,007
Mar 9, 202618.3918.6918.0818.6818.68-3.71%10,407
Mar 6, 202619.4619.4618.6719.4019.40-8.33%28,585
Mar 5, 202618.6021.2818.6021.1621.164.61%11,807
Mar 4, 202619.4620.2318.9620.2320.236.44%16,765
Mar 3, 202621.1021.1018.2719.0119.01-9.06%37,409
Mar 2, 202621.9522.8319.7220.9020.904.76%42,932
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%9,578
Feb 12, 202619.3320.6819.3320.2120.214.59%23,442
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%9,341
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%5,239
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%4,975
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