Renaissance IPO ETF (IPO) Historical Stock Data
47.59 ↑0.89 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPO is down -0.26% a day on average. There have been 15 days where Renaissance IPO ETF closed green and 15 days where IPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 47.24 | 47.59 | ↑$0.35 (0.74%) | 47.24 | 47.87 | 57.38K |
| 2025-12-04 | 46.22 | 46.70 | ↑$0.48 (1.04%) | 46.10 | 46.73 | 48.95K |
| 2025-12-03 | 45.70 | 46.33 | ↑$0.63 (1.37%) | 45.70 | 46.33 | 54.93K |
| 2025-12-02 | 46.35 | 45.56 | ↓$0.79 (-1.70%) | 45.54 | 46.97 | 88.84K |
| 2025-12-01 | 45.48 | 46.11 | ↑$0.63 (1.39%) | 45.42 | 46.72 | 44.36K |
| 2025-11-28 | 45.70 | 46.14 | ↑$0.44 (0.96%) | 45.51 | 46.26 | 34.15K |
| 2025-11-26 | 45.24 | 45.43 | ↑$0.19 (0.42%) | 45.24 | 45.67 | 42.69K |
| 2025-11-25 | 43.96 | 45.15 | ↑$1.19 (2.71%) | 43.67 | 45.19 | 80.72K |
| 2025-11-24 | 43.45 | 44.13 | ↑$0.68 (1.57%) | 43.45 | 44.16 | 78.91K |
| 2025-11-21 | 42.44 | 43.20 | ↑$0.76 (1.79%) | 41.82 | 43.53 | 178.36K |
| 2025-11-20 | 44.55 | 42.40 | ↓$2.15 (-4.83%) | 42.34 | 44.71 | 86.10K |
| 2025-11-19 | 43.39 | 43.47 | ↑$0.08 (0.18%) | 43.24 | 43.80 | 21.45K |
| 2025-11-18 | 42.97 | 43.26 | ↑$0.29 (0.67%) | 42.68 | 43.73 | 38.88K |
| 2025-11-17 | 44.07 | 43.20 | ↓$0.88 (-1.99%) | 42.88 | 44.30 | 81.27K |
| 2025-11-14 | 43.23 | 44.29 | ↑$1.06 (2.45%) | 43.16 | 44.81 | 33.38K |
| 2025-11-13 | 45.63 | 44.11 | ↓$1.52 (-3.33%) | 43.79 | 45.64 | 49.76K |
| 2025-11-12 | 47.06 | 45.97 | ↓$1.09 (-2.31%) | 45.94 | 47.06 | 29.02K |
| 2025-11-11 | 47.10 | 46.88 | ↓$0.22 (-0.47%) | 46.80 | 47.21 | 28.20K |
| 2025-11-10 | 47.56 | 47.42 | ↓$0.14 (-0.29%) | 47.01 | 47.72 | 42.29K |
| 2025-11-07 | 45.37 | 46.49 | ↑$1.12 (2.47%) | 44.85 | 46.49 | 32.03K |
| 2025-11-06 | 48.04 | 46.04 | ↓$2.00 (-4.16%) | 45.90 | 48.04 | 67.46K |
| 2025-11-05 | 47.40 | 47.92 | ↑$0.52 (1.10%) | 47.14 | 48.13 | 40.01K |
| 2025-11-04 | 47.95 | 47.26 | ↓$0.69 (-1.44%) | 47.26 | 48.57 | 62.92K |
| 2025-11-03 | 50.00 | 49.15 | ↓$0.85 (-1.70%) | 48.91 | 50.00 | 73.45K |
| 2025-10-31 | 48.71 | 48.94 | ↑$0.23 (0.47%) | 48.62 | 49.63 | 58.24K |
| 2025-10-30 | 48.40 | 47.70 | ↓$0.70 (-1.45%) | 47.67 | 48.68 | 73.31K |
| 2025-10-29 | 49.33 | 49.04 | ↓$0.29 (-0.59%) | 48.75 | 49.62 | 59.62K |
| 2025-10-28 | 50.43 | 49.23 | ↓$1.20 (-2.38%) | 49.23 | 50.43 | 106.81K |
| 2025-10-27 | 50.53 | 50.39 | ↓$0.14 (-0.28%) | 50.15 | 50.62 | 46.91K |
| 2025-10-24 | 49.85 | 49.72 | ↓$0.13 (-0.26%) | 49.66 | 50.00 | 76.32K |
Create an account or log in to view more rows.
$IPO Tomorrow
$IPO time will come
$IPO Buying again tomorrow.
$IPO time to run
$IPO the catalyst we need !
$IPO rocket fuel tanks are full. Gonna shoot to the stars
$IPO gap it slap it ask it !
$IPO BOUGHT TODAY!
$IPO low volume today isn’t necessarily a bad thing
$IPO you wanna be a successful trader close your trades green