Skip to main content
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
19.92
+0.04 (0.20%)
Dec 3, 2024, 1:38 PM EST - Market open

RPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202419.8619.9219.8119.8819.88-0.07%33,692
Nov 29, 202419.7819.8919.7819.8919.890.90%60,439
Nov 27, 202419.7619.7819.7119.7219.720.43%11,904
Nov 26, 202419.7319.7319.6119.6319.63-0.51%38,945
Nov 25, 202419.7119.7419.6719.7319.731.05%85,698
Nov 22, 202419.4819.5419.4719.5319.530.28%35,077
Nov 21, 202419.4519.5119.4319.4719.470.28%27,410
Nov 20, 202419.3719.4319.3719.4219.42-0.03%32,201
Nov 19, 202419.3919.4619.3819.4219.420.27%47,997
Nov 18, 202419.2619.3819.2319.3719.370.76%554,149
Nov 15, 202419.2519.2519.1719.2219.22-0.40%13,736
Nov 14, 202419.3819.4119.3019.3019.300.22%46,694
Nov 13, 202419.3819.3819.2619.2619.26-0.77%70,580
Nov 12, 202419.5919.6119.3919.4119.41-1.60%57,959
Nov 11, 202419.7619.7619.6919.7319.73-0.65%31,649
Nov 8, 202419.8519.8619.7719.8619.860.03%67,572
Nov 7, 202419.7519.8919.7519.8519.851.51%83,857
Nov 6, 202419.4919.5919.4019.5519.55-1.58%821,315
Nov 5, 202419.7519.8719.7219.8719.870.66%18,303
Nov 4, 202419.7919.8419.7019.7419.740.70%7,422
Nov 1, 202419.7919.8419.6019.6019.60-0.76%32,392
Oct 31, 202419.7719.8019.6819.7519.75-0.60%14,468
Oct 30, 202419.8919.9519.8619.8719.870.35%14,985
Oct 29, 202419.7619.8219.7019.8019.80-0.15%31,941
Oct 28, 202419.8219.8319.7719.8319.830.05%54,264
Oct 25, 202419.9419.9419.7919.8219.82-0.40%29,435
Oct 24, 202419.8619.9019.8319.9019.900.51%6,959
Oct 23, 202419.8319.8419.7519.8019.80-0.81%15,394
Oct 22, 202419.9619.9619.9119.9619.960.35%67,536
Oct 21, 202420.0620.0919.8819.8919.89-1.38%87,454
Oct 18, 202420.1820.2120.1620.1720.170.19%36,672
Oct 17, 202420.1720.1720.0820.1320.13-0.37%51,178
Oct 16, 202420.2320.2520.2020.2120.210.42%96,612
Oct 15, 202420.1620.2020.1220.1220.12-0.15%23,033
Oct 14, 202420.0520.1620.0520.1520.15-0.05%41,983
Oct 11, 202420.1420.2220.1420.1620.160.15%17,330
Oct 10, 202420.0720.1420.0420.1320.13-0.05%12,160
Oct 9, 202420.0520.1520.0520.1420.14-0.25%21,178
Oct 8, 202420.1220.1920.0720.1920.19-0.50%59,786
Oct 7, 202420.2420.3820.2420.2920.29-0.42%118,281
Oct 4, 202420.4120.4220.3620.3820.38-0.52%118,488
Oct 3, 202420.6020.6020.4820.4820.48-0.87%13,259
Oct 2, 202420.6520.6620.5820.6620.66-0.33%6,590
Oct 1, 202420.7120.7920.6620.7320.730.58%76,493
Sep 30, 202420.6720.6720.5320.6120.61-0.12%54,462
Sep 27, 202420.5020.7320.5020.6420.640.41%619,524
Sep 26, 202420.5120.5520.4620.5520.550.39%12,525
Sep 25, 202420.5120.5320.4620.4720.38-0.79%207,125
Sep 24, 202420.4820.6520.4820.6320.540.75%29,720
Sep 23, 202420.3820.5020.3520.4820.390.49%146,821
Sep 20, 202420.4220.4420.3320.3820.29-0.36%24,737
Sep 19, 202420.3720.4520.3420.4520.360.87%29,396
Sep 18, 202420.4120.5520.2820.2820.19-0.75%22,495
Sep 17, 202420.5220.5220.4320.4320.34-0.21%26,560
Sep 16, 202420.3720.4820.3720.4720.380.90%8,284
Sep 13, 202420.2720.3320.2720.2920.200.55%12,958
Sep 12, 202420.1420.1820.1020.1820.090.37%14,284
Sep 11, 202420.0320.1120.0020.1120.020.28%11,341
Sep 10, 202419.9620.0519.9320.0519.960.31%49,183
Sep 9, 202419.9220.0319.9019.9919.900.60%10,903
Sep 6, 202420.0420.0419.8419.8719.78-0.70%30,768
Sep 5, 202420.0620.0619.9520.0119.920.16%9,720
Sep 4, 202419.8519.9819.8519.9819.890.50%43,073
Sep 3, 202419.9719.9719.8619.8819.79-0.45%53,561
Aug 30, 202420.0720.1119.9219.9719.88-0.50%28,417
Aug 29, 202420.2720.2720.0420.0719.98-0.06%41,400
Aug 28, 202420.1320.1420.0520.0819.99-0.46%4,509
Aug 27, 202420.1620.1920.0820.1820.09-22,869
Aug 26, 202420.2420.2420.1720.1820.09-0.06%9,634
Aug 23, 202420.0520.2220.0520.1920.101.24%35,905
Aug 22, 202420.0120.0119.9019.9419.85-1.07%4,534
Aug 21, 202420.0920.2020.0820.1620.070.43%12,757
Aug 20, 202420.0720.0820.0320.0719.980.34%11,426
Aug 19, 202419.8820.0319.8820.0019.910.60%14,128
Aug 16, 202419.8519.9019.8419.8819.790.51%17,860
Aug 15, 202419.6919.8019.6719.7819.690.15%18,283
Aug 14, 202419.7819.8019.7419.7519.660.03%8,088
Aug 13, 202419.7119.7519.6719.7519.660.64%29,207
Aug 12, 202419.5319.6419.5119.6219.530.48%28,787
Aug 9, 202419.5419.5419.4819.5319.440.55%3,957
Aug 8, 202419.2619.4219.2619.4219.330.67%77,594
Aug 7, 202419.4219.4819.2619.2919.20-0.57%65,758
Aug 6, 202419.5019.5019.4019.4019.31-0.97%33,879
Aug 5, 202419.6219.6219.4419.5919.50-0.48%29,047
Aug 2, 202419.6219.6919.5819.6919.600.55%17,269
Aug 1, 202419.7419.7519.5619.5819.49-0.47%32,203
Jul 31, 202419.0419.6719.0419.6719.581.45%22,747
Jul 30, 202419.3819.3919.3319.3919.300.20%4,551
Jul 29, 202419.3819.3919.3219.3519.260.13%54,636
Jul 26, 202419.3019.3419.2719.3219.240.96%13,951
Jul 25, 202419.1219.2419.1219.1419.060.37%54,801
Jul 24, 202419.3119.3519.0719.0718.99-1.24%19,071
Jul 23, 202419.3519.3819.3119.3119.22-0.36%16,025
Jul 22, 202419.4819.4819.3319.3819.29-0.05%16,875
Jul 19, 202419.5019.5019.3919.3919.30-0.87%10,290
Jul 18, 202419.6819.7319.5519.5619.47-0.86%22,468
Jul 17, 202419.7119.7919.7119.7319.64-0.30%10,467
Jul 16, 202419.5919.8119.5919.7919.701.12%54,440
Jul 15, 202419.5819.6419.5619.5719.48-0.56%20,764
Jul 12, 202419.6119.6919.6119.6819.590.36%31,509