RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
21.40
+0.11 (0.49%)
Oct 8, 2025, 11:10 AM EDT - Market open
RPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.26 | 21.32 | 21.23 | 21.29 | 21.29 | 0.52% | 110,510 |
| Oct 6, 2025 | 21.19 | 21.25 | 21.18 | 21.18 | 21.18 | -0.07% | 12,887 |
| Oct 3, 2025 | 21.24 | 21.24 | 21.19 | 21.19 | 21.19 | 0.11% | 29,492 |
| Oct 2, 2025 | 21.21 | 21.21 | 21.12 | 21.17 | 21.17 | 0.19% | 4,075 |
| Oct 1, 2025 | 21.10 | 21.17 | 21.10 | 21.13 | 21.13 | 0.20% | 19,753 |
| Sep 30, 2025 | 21.08 | 21.12 | 21.04 | 21.09 | 21.09 | 0.14% | 72,644 |
| Sep 29, 2025 | 21.03 | 21.07 | 21.03 | 21.06 | 21.06 | 0.12% | 21,213 |
| Sep 26, 2025 | 21.04 | 21.07 | 21.03 | 21.03 | 20.91 | -0.02% | 24,555 |
| Sep 25, 2025 | 21.03 | 21.04 | 20.97 | 21.04 | 20.91 | 0.04% | 4,019 |
| Sep 24, 2025 | 21.10 | 21.12 | 21.03 | 21.03 | 20.90 | -0.31% | 17,410 |
| Sep 23, 2025 | 21.09 | 21.12 | 21.08 | 21.10 | 20.97 | 0.34% | 46,606 |
| Sep 22, 2025 | 21.01 | 21.06 | 20.97 | 21.02 | 20.89 | 0.04% | 43,697 |
| Sep 19, 2025 | 21.01 | 21.02 | 20.95 | 21.02 | 20.89 | 0.26% | 18,482 |
| Sep 18, 2025 | 21.01 | 21.11 | 20.95 | 20.96 | 20.83 | -0.76% | 67,094 |
| Sep 17, 2025 | 21.20 | 21.27 | 21.05 | 21.12 | 20.99 | -0.24% | 25,680 |
| Sep 16, 2025 | 21.15 | 21.21 | 21.14 | 21.17 | 21.04 | 0.21% | 42,473 |
| Sep 15, 2025 | 21.04 | 21.15 | 21.04 | 21.13 | 21.00 | 0.37% | 12,790 |
| Sep 12, 2025 | 21.13 | 21.13 | 20.98 | 21.05 | 20.92 | -0.19% | 70,172 |
| Sep 11, 2025 | 20.92 | 21.11 | 20.92 | 21.09 | 20.96 | 0.83% | 11,039 |
| Sep 10, 2025 | 20.88 | 20.97 | 20.88 | 20.92 | 20.79 | 0.46% | 8,884 |
| Sep 9, 2025 | 20.92 | 20.92 | 20.82 | 20.82 | 20.69 | -0.36% | 10,871 |
| Sep 8, 2025 | 20.85 | 20.90 | 20.81 | 20.90 | 20.77 | 0.65% | 17,635 |
| Sep 5, 2025 | 20.72 | 20.76 | 20.64 | 20.76 | 20.63 | 1.28% | 52,135 |
| Sep 4, 2025 | 20.43 | 20.50 | 20.38 | 20.50 | 20.37 | 0.52% | 32,340 |
| Sep 3, 2025 | 20.32 | 20.45 | 20.32 | 20.39 | 20.27 | 0.72% | 13,554 |
| Sep 2, 2025 | 20.19 | 20.25 | 20.17 | 20.25 | 20.12 | -0.46% | 16,158 |
| Aug 29, 2025 | 20.16 | 20.35 | 20.04 | 20.34 | 20.22 | -0.32% | 17,389 |
| Aug 28, 2025 | 20.30 | 20.44 | 20.29 | 20.41 | 20.28 | 0.54% | 23,015 |
| Aug 27, 2025 | 20.17 | 20.30 | 20.17 | 20.30 | 20.17 | 0.12% | 24,531 |
| Aug 26, 2025 | 20.19 | 20.28 | 20.17 | 20.27 | 20.15 | -0.02% | 13,441 |
| Aug 25, 2025 | 20.27 | 20.31 | 20.27 | 20.28 | 20.15 | -0.26% | 18,369 |
| Aug 22, 2025 | 20.20 | 20.35 | 20.20 | 20.33 | 20.20 | 1.64% | 30,284 |
| Aug 21, 2025 | 20.04 | 20.04 | 19.98 | 20.00 | 19.88 | -0.30% | 25,743 |
| Aug 20, 2025 | 20.05 | 20.08 | 20.04 | 20.06 | 19.94 | 0.05% | 34,488 |
| Aug 19, 2025 | 20.08 | 20.10 | 20.04 | 20.05 | 19.93 | 0.01% | 24,897 |
| Aug 18, 2025 | 20.07 | 20.08 | 20.00 | 20.05 | 19.93 | -0.10% | 11,253 |
| Aug 15, 2025 | 20.08 | 20.08 | 19.99 | 20.07 | 19.95 | -0.29% | 3,245 |
| Aug 14, 2025 | 20.15 | 20.19 | 20.09 | 20.13 | 20.01 | -0.73% | 9,848 |
| Aug 13, 2025 | 20.20 | 20.30 | 20.20 | 20.28 | 20.15 | 0.75% | 72,568 |
| Aug 12, 2025 | 19.88 | 20.13 | 19.88 | 20.13 | 20.00 | 0.07% | 35,605 |
| Aug 11, 2025 | 20.18 | 20.19 | 20.10 | 20.11 | 19.99 | -0.22% | 11,927 |
| Aug 8, 2025 | 20.07 | 20.17 | 20.07 | 20.16 | 20.03 | 0.17% | 8,700 |
| Aug 7, 2025 | 20.20 | 20.20 | 20.11 | 20.12 | 20.00 | 0.14% | 11,617 |
| Aug 6, 2025 | 20.09 | 20.14 | 20.05 | 20.09 | 19.97 | -0.25% | 17,877 |
| Aug 5, 2025 | 20.12 | 20.15 | 20.12 | 20.14 | 20.02 | 0.21% | 13,971 |
| Aug 4, 2025 | 20.07 | 20.13 | 20.02 | 20.10 | 19.98 | 0.75% | 14,973 |
| Aug 1, 2025 | 20.00 | 20.00 | 19.71 | 19.95 | 19.83 | 0.42% | 11,638 |
| Jul 31, 2025 | 19.93 | 19.98 | 19.87 | 19.87 | 19.75 | -0.12% | 6,219 |
| Jul 30, 2025 | 19.98 | 20.00 | 19.89 | 19.89 | 19.77 | -1.10% | 6,205 |
| Jul 29, 2025 | 19.99 | 20.11 | 19.98 | 20.11 | 19.99 | 0.91% | 22,118 |