MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IPOS — Renaissance International IPO ETF
NYSE ArcaRenaissance International IPO ETF
$21.21
+0.10(+0.47%)
- O
- 21.22
- H
- 21.22
- L
- 21.15
- V
- 1.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.21
Period Return+65.12%
Period High$26.25
Period Low$12.64
Avg Daily Volume3.1K
Total Trading Days365
IPOS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.22 | $21.22 | $21.15 | $21.21 | +$0.10 | +0.47% | 1,662 | $21.20 | $21.15 $21.22 |
| Oct 1, 2026 | $21.03 | $21.14 | $21.03 | $21.11 | $-0.10 | -0.46% | 1,182 | $21.12 | $21.03 $21.14 |
| Sep 30, 2026 | $21.41 | $21.42 | $21.21 | $21.21 | +$0.13 | +0.63% | 476 | $21.33 | $21.21 $21.42 |
| Sep 29, 2026 | $21.15 | $21.23 | $21.03 | $21.08 | +$0.09 | +0.43% | 1,351 | $21.08 | $21.03 $21.23 |
| Sep 28, 2026 | $20.96 | $21.15 | $20.95 | $20.99 | $-0.62 | -2.87% | 1,367 | $21.06 | $20.95 $21.15 |
| Sep 25, 2026 | $21.61 | $21.74 | $21.61 | $21.61 | $-0.01 | -0.05% | 1,890 | $21.63 | $21.61 $21.74 |
| Sep 24, 2026 | $21.65 | $21.65 | $21.56 | $21.62 | $-0.30 | -1.37% | 2,376 | $21.58 | $21.56 $21.65 |
| Sep 23, 2026 | $21.94 | $21.94 | $21.92 | $21.92 | $-0.61 | -2.71% | 428 | $21.97 | $21.92 $21.94 |
| Sep 22, 2026 | $22.52 | $22.58 | $22.32 | $22.53 | +$0.03 | +0.13% | 654 | $22.49 | $22.32 $22.58 |
| Sep 21, 2026 | $22.90 | $22.90 | $22.46 | $22.50 | +$0.20 | +0.89% | 2,071 | $22.49 | $22.46 $22.90 |
| Sep 18, 2026 | $22.21 | $22.30 | $22.21 | $22.30 | +$0.20 | +0.92% | 468 | $22.24 | $22.21 $22.30 |
| Sep 17, 2026 | $22.05 | $22.14 | $22.02 | $22.10 | +$0.12 | +0.55% | 1,314 | $22.09 | $22.02 $22.14 |
| Sep 16, 2026 | $22.10 | $22.27 | $21.97 | $21.97 | $-0.23 | -1.04% | 4,466 | $22.07 | $21.97 $22.27 |
| Sep 15, 2026 | $22.25 | $22.25 | $22.18 | $22.20 | $-0.29 | -1.29% | 1,125 | $22.21 | $22.18 $22.25 |
| Sep 14, 2026 | $22.55 | $22.59 | $22.50 | $22.50 | $-0.17 | -0.75% | 801 | $22.58 | $22.50 $22.59 |
| Sep 11, 2026 | $22.73 | $22.80 | $22.67 | $22.67 | $-0.13 | -0.55% | 1,076 | $22.72 | $22.67 $22.80 |
| Sep 10, 2026 | $22.97 | $22.97 | $22.46 | $22.79 | $-0.43 | -1.83% | 3,635 | $22.82 | $22.46 $22.97 |
| Sep 9, 2026 | $23.46 | $23.46 | $23.17 | $23.22 | $-0.14 | -0.59% | 2,188 | $23.33 | $23.17 $23.46 |
| Sep 8, 2026 | $23.43 | $23.59 | $23.35 | $23.35 | +$0.14 | +0.59% | 2,246 | $23.48 | $23.35 $23.59 |
| Sep 4, 2026 | $23.33 | $23.33 | $23.22 | $23.22 | +$0.10 | +0.44% | 483 | $23.29 | $23.22 $23.33 |
| Sep 3, 2026 | $23.01 | $23.17 | $22.86 | $23.11 | +$0.30 | +1.31% | 1,548 | $23.01 | $22.86 $23.17 |
| Sep 2, 2026 | $22.86 | $22.92 | $22.81 | $22.81 | +$0.04 | +0.19% | 1,068 | $22.88 | $22.81 $22.92 |
| Sep 1, 2026 | $22.97 | $22.97 | $22.77 | $22.77 | $-0.55 | -2.35% | 958 | $22.85 | $22.77 $22.97 |
| Aug 31, 2026 | $23.26 | $23.32 | $23.19 | $23.32 | +$0.01 | +0.02% | 4,360 | $23.26 | $23.19 $23.32 |
| Aug 28, 2026 | $23.63 | $23.63 | $23.31 | $23.31 | $-0.31 | -1.30% | 584 | $23.52 | $23.31 $23.63 |
| Aug 27, 2026 | $23.74 | $23.74 | $23.62 | $23.62 | $-0.04 | -0.16% | 602 | $23.69 | $23.62 $23.74 |
| Aug 26, 2026 | $23.80 | $23.80 | $23.56 | $23.66 | +$0.00 | +0.02% | 4,635 | $23.67 | $23.56 $23.80 |
| Aug 25, 2026 | $23.53 | $23.69 | $23.53 | $23.66 | +$0.27 | +1.16% | 1,216 | $23.66 | $23.53 $23.69 |
| Aug 24, 2026 | $23.41 | $23.51 | $23.00 | $23.39 | $-0.28 | -1.19% | 3,412 | $23.31 | $23.00 $23.51 |
| Aug 21, 2026 | $23.69 | $23.84 | $23.67 | $23.67 | +$0.40 | +1.74% | 1,745 | $23.72 | $23.67 $23.84 |