RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
22.33
-0.12 (-0.52%)
Mar 19, 2026, 4:00 PM EDT - Market closed
RPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 22.12 | 22.41 | 22.12 | 22.33 | 22.33 | -0.54% | 13,945 |
| Mar 18, 2026 | 22.59 | 22.62 | 22.45 | 22.45 | 22.45 | -1.13% | 23,225 |
| Mar 17, 2026 | 22.70 | 22.76 | 22.69 | 22.71 | 22.71 | 0.53% | 20,308 |
| Mar 16, 2026 | 22.65 | 22.65 | 22.54 | 22.59 | 22.59 | 0.71% | 27,379 |
| Mar 13, 2026 | 22.58 | 22.62 | 22.39 | 22.43 | 22.43 | -0.66% | 74,827 |
| Mar 12, 2026 | 22.70 | 22.70 | 22.57 | 22.58 | 22.58 | -0.92% | 24,180 |
| Mar 11, 2026 | 22.82 | 22.86 | 22.74 | 22.79 | 22.79 | -0.35% | 44,114 |
| Mar 10, 2026 | 22.99 | 23.12 | 22.86 | 22.87 | 22.87 | -0.54% | 10,751 |
| Mar 9, 2026 | 22.69 | 22.99 | 22.62 | 22.99 | 22.99 | 0.85% | 33,731 |
| Mar 6, 2026 | 22.75 | 22.94 | 22.70 | 22.80 | 22.80 | -0.48% | 47,746 |
| Mar 5, 2026 | 23.00 | 23.00 | 22.80 | 22.91 | 22.91 | -1.09% | 10,004 |
| Mar 4, 2026 | 23.20 | 23.21 | 23.11 | 23.16 | 23.16 | 0.06% | 10,242 |
| Mar 3, 2026 | 23.08 | 23.20 | 22.92 | 23.15 | 23.15 | -1.73% | 10,646 |
| Mar 2, 2026 | 23.52 | 23.56 | 23.46 | 23.56 | 23.56 | -0.57% | 11,690 |
| Feb 27, 2026 | 23.61 | 23.69 | 23.58 | 23.69 | 23.69 | 0.72% | 162,490 |
| Feb 26, 2026 | 23.49 | 23.55 | 23.43 | 23.52 | 23.52 | 0.08% | 46,031 |
| Feb 25, 2026 | 23.48 | 23.55 | 23.46 | 23.50 | 23.50 | 0.43% | 69,633 |
| Feb 24, 2026 | 23.34 | 23.46 | 23.32 | 23.40 | 23.40 | 0.17% | 6,509 |
| Feb 23, 2026 | 23.45 | 23.45 | 23.35 | 23.36 | 23.36 | -0.70% | 97,279 |
| Feb 20, 2026 | 23.25 | 23.53 | 23.16 | 23.53 | 23.53 | 1.42% | 11,776 |
| Feb 19, 2026 | 23.11 | 23.20 | 23.11 | 23.20 | 23.19 | 0.12% | 21,654 |
| Feb 18, 2026 | 23.22 | 23.23 | 23.16 | 23.17 | 23.17 | 0.51% | 12,920 |
| Feb 17, 2026 | 23.01 | 23.39 | 22.97 | 23.05 | 23.05 | -0.43% | 14,386 |
| Feb 13, 2026 | 23.13 | 23.43 | 23.06 | 23.15 | 23.15 | 0.04% | 71,737 |
| Feb 12, 2026 | 23.21 | 23.21 | 23.00 | 23.14 | 23.14 | -0.22% | 32,539 |
| Feb 11, 2026 | 23.09 | 23.21 | 23.07 | 23.19 | 23.19 | 0.90% | 72,518 |
| Feb 10, 2026 | 23.02 | 23.04 | 22.97 | 22.98 | 22.98 | 0.17% | 86,305 |
| Feb 9, 2026 | 22.73 | 22.97 | 22.73 | 22.95 | 22.95 | 0.92% | 17,698 |
| Feb 6, 2026 | 22.65 | 22.74 | 22.62 | 22.74 | 22.74 | 1.04% | 57,154 |
| Feb 5, 2026 | 22.44 | 22.54 | 22.42 | 22.50 | 22.50 | -0.39% | 26,896 |
| Feb 4, 2026 | 22.68 | 22.74 | 22.51 | 22.59 | 22.59 | -0.26% | 62,839 |
| Feb 3, 2026 | 22.56 | 22.66 | 22.54 | 22.65 | 22.65 | 1.40% | 75,801 |
| Feb 2, 2026 | 22.33 | 22.44 | 22.30 | 22.34 | 22.33 | -0.58% | 11,591 |
| Jan 30, 2026 | 22.68 | 22.71 | 22.34 | 22.47 | 22.47 | -2.25% | 14,309 |
| Jan 29, 2026 | 23.08 | 23.09 | 22.74 | 22.98 | 22.98 | 0.18% | 46,404 |
| Jan 28, 2026 | 22.96 | 22.96 | 22.82 | 22.94 | 22.94 | 0.50% | 56,428 |
| Jan 27, 2026 | 22.74 | 22.84 | 22.74 | 22.83 | 22.83 | 0.48% | 12,276 |
| Jan 26, 2026 | 22.70 | 22.87 | 22.66 | 22.72 | 22.72 | 0.87% | 39,910 |
| Jan 23, 2026 | 22.43 | 22.58 | 22.42 | 22.52 | 22.52 | 0.61% | 109,768 |
| Jan 22, 2026 | 22.30 | 22.44 | 22.28 | 22.38 | 22.38 | 0.36% | 32,079 |
| Jan 21, 2026 | 22.19 | 22.30 | 22.18 | 22.30 | 22.30 | 1.42% | 26,196 |
| Jan 20, 2026 | 22.01 | 22.29 | 21.99 | 21.99 | 21.99 | -0.84% | 37,391 |
| Jan 16, 2026 | 22.19 | 22.30 | 22.17 | 22.18 | 22.18 | -0.45% | 109,244 |
| Jan 15, 2026 | 22.20 | 22.33 | 22.20 | 22.28 | 22.28 | 0.13% | 22,729 |
| Jan 14, 2026 | 22.17 | 22.32 | 22.17 | 22.25 | 22.25 | 0.63% | 33,099 |
| Jan 13, 2026 | 22.13 | 22.16 | 22.08 | 22.11 | 22.11 | 0.18% | 10,943 |
| Jan 12, 2026 | 22.00 | 22.16 | 22.00 | 22.07 | 22.07 | 0.39% | 42,934 |
| Jan 9, 2026 | 21.93 | 22.00 | 21.90 | 21.99 | 21.99 | 0.65% | 8,770 |
| Jan 8, 2026 | 21.79 | 21.86 | 21.76 | 21.84 | 21.84 | -0.26% | 13,618 |
| Jan 7, 2026 | 21.90 | 21.93 | 21.84 | 21.90 | 21.90 | -0.14% | 15,173 |