Renaissance IPO ETF (IPO)
AMEX: IPO
· Real-Time Price · USD
49.77
0.02 (0.04%)
At close: Sep 29, 2025, 3:59 PM
50.00
0.46%
Pre-market: Sep 30, 2025, 04:09 AM EDT
IPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 50.52 | 50.52 | 49.71 | 49.80 | n/a | 0.10% | 299,303 |
| 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% | 376,400 |
| Sep 24, 2025 | 51.40 | 51.40 | 50.35 | 50.39 | 50.39 | -1.96% | 445,400 |
| 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% | 155,100 |
| Sep 19, 2025 | 53.77 | 53.77 | 52.23 | 53.16 | 53.16 | -1.23% | 182,400 |
| Sep 18, 2025 | 53.87 | 54.68 | 53.61 | 53.82 | 53.82 | 0.79% | 205,311 |
| Sep 17, 2025 | 53.01 | 53.66 | 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% | 194,600 |
| 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% | 159,800 |
| 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% | 109,600 |
| Sep 4, 2025 | 48.89 | 49.78 | 48.67 | 49.71 | 49.55 | 2.03% | 53,000 |
| Sep 3, 2025 | 49.07 | 49.50 | 48.44 | 48.72 | 48.56 | -0.02% | 82,100 |
| Sep 2, 2025 | 48.88 | 49.14 | 47.98 | 48.73 | 48.57 | -2.13% | 151,800 |