MARKET IS OPEN
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%
IPO — Renaissance IPO ETF
NYSE ArcaRenaissance IPO ETF
$53.59
+0.72(+1.36%)
- O
- 53.37
- H
- 53.86
- L
- 53.37
- V
- 12.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.59
Period Return+50.41%
Period High$60.33
Period Low$35.11
Avg Daily Volume52.0K
Total Trading Days365
IPO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.37 | $53.86 | $53.37 | $53.59 | +$0.72 | +1.36% | 12,134 | $53.59 | $53.37 $53.86 |
| Oct 1, 2026 | $52.63 | $53.03 | $52.40 | $52.87 | +$0.25 | +0.48% | 24,985 | $52.72 | $52.40 $53.03 |
| Sep 30, 2026 | $53.07 | $53.15 | $52.62 | $52.62 | $-0.29 | -0.55% | 10,529 | $52.85 | $52.62 $53.15 |
| Sep 29, 2026 | $52.85 | $53.30 | $52.81 | $52.91 | +$0.36 | +0.69% | 6,478 | $52.92 | $52.81 $53.30 |
| Sep 28, 2026 | $52.91 | $53.17 | $52.35 | $52.55 | $-1.16 | -2.16% | 11,553 | $52.73 | $52.35 $53.17 |
| Sep 25, 2026 | $53.98 | $54.18 | $53.51 | $53.71 | $-0.08 | -0.15% | 5,605 | $53.92 | $53.51 $54.18 |
| Sep 24, 2026 | $53.32 | $53.98 | $53.24 | $53.79 | +$0.03 | +0.06% | 11,552 | $53.62 | $53.24 $53.98 |
| Sep 23, 2026 | $54.45 | $54.45 | $53.60 | $53.76 | $-0.89 | -1.63% | 13,423 | $54.05 | $53.60 $54.45 |
| Sep 22, 2026 | $53.98 | $54.80 | $53.98 | $54.65 | +$0.76 | +1.41% | 25,422 | $54.56 | $53.98 $54.80 |
| Sep 21, 2026 | $53.20 | $53.92 | $53.20 | $53.89 | +$1.34 | +2.55% | 16,357 | $53.69 | $53.20 $53.92 |
| Sep 18, 2026 | $52.32 | $52.58 | $52.06 | $52.55 | +$0.43 | +0.83% | 11,912 | $52.28 | $52.06 $52.58 |
| Sep 17, 2026 | $52.23 | $52.23 | $51.90 | $52.12 | +$0.74 | +1.43% | 8,973 | $52.08 | $51.90 $52.23 |
| Sep 16, 2026 | $51.41 | $51.87 | $51.00 | $51.38 | +$0.28 | +0.55% | 8,424 | $51.72 | $51.00 $51.87 |
| Sep 15, 2026 | $51.35 | $51.54 | $50.98 | $51.10 | $-0.65 | -1.25% | 7,929 | $51.30 | $50.98 $51.54 |
| Sep 14, 2026 | $51.21 | $52.02 | $51.21 | $51.75 | $-0.57 | -1.09% | 19,454 | $51.67 | $51.21 $52.02 |
| Sep 11, 2026 | $52.26 | $52.50 | $52.26 | $52.32 | +$0.65 | +1.26% | 22,439 | $52.30 | $52.26 $52.50 |
| Sep 10, 2026 | $52.01 | $52.43 | $51.67 | $51.67 | $-1.30 | -2.45% | 23,559 | $52.15 | $51.67 $52.43 |
| Sep 9, 2026 | $53.98 | $54.05 | $52.95 | $52.97 | $-1.22 | -2.25% | 8,979 | $53.68 | $52.95 $54.05 |
| Sep 8, 2026 | $54.62 | $55.10 | $54.19 | $54.19 | $-0.23 | -0.43% | 9,478 | $54.56 | $54.19 $55.10 |
| Sep 4, 2026 | $53.56 | $54.67 | $53.56 | $54.42 | +$0.78 | +1.46% | 19,623 | $54.33 | $53.56 $54.67 |
| Sep 3, 2026 | $52.50 | $53.65 | $52.50 | $53.64 | +$1.34 | +2.55% | 11,314 | $53.34 | $52.50 $53.65 |
| Sep 2, 2026 | $51.99 | $52.41 | $51.86 | $52.30 | +$0.37 | +0.71% | 9,613 | $52.09 | $51.86 $52.41 |
| Sep 1, 2026 | $52.45 | $52.61 | $51.87 | $51.93 | $-1.33 | -2.50% | 15,190 | $52.11 | $51.87 $52.61 |
| Aug 31, 2026 | $52.84 | $53.37 | $52.60 | $53.26 | +$0.02 | +0.03% | 20,103 | $53.06 | $52.60 $53.37 |
| Aug 28, 2026 | $54.49 | $54.71 | $53.24 | $53.24 | $-1.78 | -3.24% | 15,006 | $53.73 | $53.24 $54.71 |
| Aug 27, 2026 | $54.83 | $55.35 | $54.83 | $55.02 | +$0.80 | +1.48% | 10,129 | $55.09 | $54.83 $55.35 |
| Aug 26, 2026 | $53.83 | $54.37 | $53.81 | $54.22 | +$0.01 | +0.02% | 12,031 | $54.11 | $53.81 $54.37 |
| Aug 25, 2026 | $53.98 | $54.35 | $53.98 | $54.21 | +$0.64 | +1.19% | 10,006 | $54.16 | $53.98 $54.35 |
| Aug 24, 2026 | $53.71 | $53.84 | $53.50 | $53.57 | $-0.79 | -1.45% | 91,895 | $53.78 | $53.50 $53.84 |
| Aug 21, 2026 | $54.28 | $54.58 | $54.16 | $54.36 | +$0.39 | +0.72% | 7,968 | $54.40 | $54.16 $54.58 |