RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
19.02
+0.10 (0.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RPAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 19.31 | 19.34 | 19.29 | 19.33 | 19.33 | 0.05% | 590,708 |
Apr 24, 2025 | 19.22 | 19.34 | 19.19 | 19.32 | 19.32 | 1.58% | 31,317 |
Apr 23, 2025 | 19.12 | 19.32 | 19.00 | 19.02 | 19.02 | 0.53% | 30,861 |
Apr 22, 2025 | 18.62 | 19.01 | 18.62 | 18.92 | 18.92 | 1.18% | 112,951 |
Apr 21, 2025 | 18.68 | 18.85 | 18.64 | 18.70 | 18.70 | -0.89% | 186,096 |
Apr 17, 2025 | 18.72 | 18.91 | 18.72 | 18.87 | 18.87 | 0.09% | 34,667 |
Apr 16, 2025 | 18.83 | 18.89 | 18.82 | 18.85 | 18.85 | 0.21% | 39,538 |
Apr 15, 2025 | 18.57 | 18.87 | 18.57 | 18.81 | 18.81 | 0.11% | 37,421 |
Apr 14, 2025 | 18.74 | 18.84 | 18.67 | 18.79 | 18.79 | 1.07% | 41,615 |
Apr 11, 2025 | 18.23 | 18.59 | 18.19 | 18.59 | 18.59 | 1.36% | 32,327 |
Apr 10, 2025 | 18.63 | 18.63 | 18.31 | 18.34 | 18.34 | -2.59% | 62,326 |
Apr 9, 2025 | 18.08 | 18.83 | 17.91 | 18.83 | 18.83 | 3.45% | 41,098 |
Apr 8, 2025 | 18.50 | 18.71 | 18.18 | 18.20 | 18.20 | -1.89% | 49,532 |
Apr 7, 2025 | 18.91 | 18.91 | 18.46 | 18.55 | 18.55 | -2.73% | 52,936 |
Apr 4, 2025 | 19.17 | 19.36 | 19.07 | 19.07 | 19.07 | -2.65% | 27,314 |
Apr 3, 2025 | 19.67 | 19.70 | 19.56 | 19.59 | 19.59 | -0.81% | 328,966 |
Apr 2, 2025 | 19.64 | 19.79 | 19.64 | 19.75 | 19.75 | - | 267,212 |
Apr 1, 2025 | 19.75 | 19.82 | 19.73 | 19.75 | 19.75 | 0.30% | 20,973 |
Mar 31, 2025 | 19.51 | 19.69 | 19.51 | 19.69 | 19.69 | 0.78% | 30,314 |
Mar 28, 2025 | 19.73 | 19.73 | 19.52 | 19.54 | 19.54 | 0.25% | 76,198 |
Mar 27, 2025 | 19.46 | 19.52 | 19.46 | 19.49 | 19.49 | -0.49% | 48,386 |
Mar 26, 2025 | 19.62 | 19.65 | 19.58 | 19.59 | 19.50 | -0.62% | 34,661 |
Mar 25, 2025 | 19.68 | 19.73 | 19.68 | 19.71 | 19.62 | 0.39% | 70,798 |
Mar 24, 2025 | 19.90 | 19.90 | 19.63 | 19.63 | 19.55 | -0.25% | 13,837 |
Mar 21, 2025 | 19.75 | 19.75 | 19.66 | 19.68 | 19.60 | -0.66% | 16,520 |
Mar 20, 2025 | 19.88 | 19.95 | 19.80 | 19.81 | 19.73 | -0.10% | 21,150 |
Mar 19, 2025 | 19.70 | 19.84 | 19.67 | 19.83 | 19.75 | 0.71% | 15,063 |
Mar 18, 2025 | 19.68 | 19.74 | 19.62 | 19.69 | 19.61 | 0.08% | 26,388 |
Mar 17, 2025 | 19.61 | 19.72 | 19.61 | 19.68 | 19.59 | 0.13% | 12,868 |
Mar 14, 2025 | 19.45 | 19.65 | 19.44 | 19.65 | 19.57 | 1.22% | 98,494 |
Mar 13, 2025 | 19.32 | 19.44 | 19.32 | 19.41 | 19.33 | 0.27% | 56,952 |
Mar 12, 2025 | 19.35 | 19.41 | 19.30 | 19.36 | 19.28 | -0.25% | 50,670 |
Mar 11, 2025 | 19.50 | 19.50 | 19.39 | 19.41 | 19.33 | -0.51% | 17,439 |
Mar 10, 2025 | 19.58 | 19.60 | 19.46 | 19.51 | 19.43 | -0.08% | 42,012 |
Mar 7, 2025 | 19.58 | 19.62 | 19.50 | 19.53 | 19.44 | 0.13% | 36,782 |
Mar 6, 2025 | 19.52 | 19.54 | 19.42 | 19.50 | 19.42 | -0.61% | 175,141 |
Mar 5, 2025 | 19.71 | 19.71 | 19.56 | 19.62 | 19.54 | 0.26% | 117,833 |
Mar 4, 2025 | 19.66 | 19.67 | 19.57 | 19.57 | 19.49 | -0.56% | 318,426 |
Mar 3, 2025 | 19.71 | 19.81 | 19.65 | 19.68 | 19.60 | -0.15% | 27,271 |
Feb 28, 2025 | 19.55 | 19.71 | 19.55 | 19.71 | 19.63 | 0.72% | 97,876 |
Feb 27, 2025 | 19.64 | 19.74 | 19.56 | 19.57 | 19.49 | -1.12% | 40,456 |
Feb 26, 2025 | 19.78 | 19.82 | 19.76 | 19.79 | 19.71 | 0.32% | 21,777 |
Feb 25, 2025 | 19.77 | 19.77 | 19.67 | 19.73 | 19.65 | 0.50% | 33,555 |
Feb 24, 2025 | 19.61 | 19.65 | 19.58 | 19.63 | 19.55 | 0.15% | 38,284 |
Feb 21, 2025 | 19.66 | 19.69 | 19.60 | 19.60 | 19.52 | -0.10% | 8,369 |
Feb 20, 2025 | 19.58 | 19.64 | 19.58 | 19.62 | 19.54 | 0.31% | 56,146 |
Feb 19, 2025 | 19.51 | 19.58 | 19.50 | 19.56 | 19.48 | 0.15% | 31,353 |
Feb 18, 2025 | 19.63 | 19.63 | 19.53 | 19.53 | 19.45 | -0.28% | 24,656 |
Feb 14, 2025 | 19.60 | 19.66 | 19.57 | 19.59 | 19.50 | 0.26% | 28,343 |
Feb 13, 2025 | 19.40 | 19.55 | 19.40 | 19.54 | 19.45 | 1.45% | 42,680 |