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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202519.3119.3419.2919.3319.330.05%590,708
Apr 24, 202519.2219.3419.1919.3219.321.58%31,317
Apr 23, 202519.1219.3219.0019.0219.020.53%30,861
Apr 22, 202518.6219.0118.6218.9218.921.18%112,951
Apr 21, 202518.6818.8518.6418.7018.70-0.89%186,096
Apr 17, 202518.7218.9118.7218.8718.870.09%34,667
Apr 16, 202518.8318.8918.8218.8518.850.21%39,538
Apr 15, 202518.5718.8718.5718.8118.810.11%37,421
Apr 14, 202518.7418.8418.6718.7918.791.07%41,615
Apr 11, 202518.2318.5918.1918.5918.591.36%32,327
Apr 10, 202518.6318.6318.3118.3418.34-2.59%62,326
Apr 9, 202518.0818.8317.9118.8318.833.45%41,098
Apr 8, 202518.5018.7118.1818.2018.20-1.89%49,532
Apr 7, 202518.9118.9118.4618.5518.55-2.73%52,936
Apr 4, 202519.1719.3619.0719.0719.07-2.65%27,314
Apr 3, 202519.6719.7019.5619.5919.59-0.81%328,966
Apr 2, 202519.6419.7919.6419.7519.75-267,212
Apr 1, 202519.7519.8219.7319.7519.750.30%20,973
Mar 31, 202519.5119.6919.5119.6919.690.78%30,314
Mar 28, 202519.7319.7319.5219.5419.540.25%76,198
Mar 27, 202519.4619.5219.4619.4919.49-0.49%48,386
Mar 26, 202519.6219.6519.5819.5919.50-0.62%34,661
Mar 25, 202519.6819.7319.6819.7119.620.39%70,798
Mar 24, 202519.9019.9019.6319.6319.55-0.25%13,837
Mar 21, 202519.7519.7519.6619.6819.60-0.66%16,520
Mar 20, 202519.8819.9519.8019.8119.73-0.10%21,150
Mar 19, 202519.7019.8419.6719.8319.750.71%15,063
Mar 18, 202519.6819.7419.6219.6919.610.08%26,388
Mar 17, 202519.6119.7219.6119.6819.590.13%12,868
Mar 14, 202519.4519.6519.4419.6519.571.22%98,494
Mar 13, 202519.3219.4419.3219.4119.330.27%56,952
Mar 12, 202519.3519.4119.3019.3619.28-0.25%50,670
Mar 11, 202519.5019.5019.3919.4119.33-0.51%17,439
Mar 10, 202519.5819.6019.4619.5119.43-0.08%42,012
Mar 7, 202519.5819.6219.5019.5319.440.13%36,782
Mar 6, 202519.5219.5419.4219.5019.42-0.61%175,141
Mar 5, 202519.7119.7119.5619.6219.540.26%117,833
Mar 4, 202519.6619.6719.5719.5719.49-0.56%318,426
Mar 3, 202519.7119.8119.6519.6819.60-0.15%27,271
Feb 28, 202519.5519.7119.5519.7119.630.72%97,876
Feb 27, 202519.6419.7419.5619.5719.49-1.12%40,456
Feb 26, 202519.7819.8219.7619.7919.710.32%21,777
Feb 25, 202519.7719.7719.6719.7319.650.50%33,555
Feb 24, 202519.6119.6519.5819.6319.550.15%38,284
Feb 21, 202519.6619.6919.6019.6019.52-0.10%8,369
Feb 20, 202519.5819.6419.5819.6219.540.31%56,146
Feb 19, 202519.5119.5819.5019.5619.480.15%31,353
Feb 18, 202519.6319.6319.5319.5319.45-0.28%24,656
Feb 14, 202519.6019.6619.5719.5919.500.26%28,343
Feb 13, 202519.4019.5519.4019.5419.451.45%42,680