Skip to main content
/
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
19.07
-0.52 (-2.65%)
At close: Apr 4, 2025, 3:59 PM
18.79
-0.28 (-1.46%)
After-hours: Apr 4, 2025, 8:00 PM EDT

RPAR Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 13, 2019→Apr 4, 2025Max ▾Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25Jan '20​Jan '20Jan '21​Jan '21Jan '22​Jan '22Jan '23​Jan '23Jan '24​Jan '24Jan '25​Jan '25010.0020.0019.07

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202519.1719.3619.0719.0719.07-2.65%27,298
Apr 3, 202519.6719.7019.5619.5919.59-0.81%329,000
Apr 2, 202519.6419.7919.6419.7519.75-267,212
Apr 1, 202519.7519.8219.7319.7519.750.30%21,000
Mar 31, 202519.5119.6919.5119.6919.690.77%30,314
Mar 28, 202519.7319.7319.5219.5419.540.26%76,200
Mar 27, 202519.4619.5219.4619.4919.49-0.46%48,400
Mar 26, 202519.6219.6519.5819.5819.50-0.66%34,700
Mar 25, 202519.6819.7319.6819.7119.620.41%70,800
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%21,200
Mar 19, 202519.7019.8419.6719.8319.750.71%15,100
Mar 18, 202519.6819.7419.6219.6919.610.10%26,400
Mar 17, 202519.6119.7219.6119.6719.590.10%12,900
Mar 14, 202519.4519.6519.4419.6519.571.24%98,500
Mar 13, 202519.3219.4419.3219.4119.330.26%57,000
Mar 12, 202519.3519.4119.3019.3619.28-0.26%50,700
Mar 11, 202519.5019.5019.3919.4119.33-0.51%17,439
Mar 10, 202519.5819.6019.4619.5119.43-0.05%42,112
Mar 7, 202519.5819.6119.5019.5219.440.10%36,800
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%27,300
Feb 28, 202519.5519.7119.5519.7119.630.72%97,900
Feb 27, 202519.6419.7419.5619.5719.49-1.11%40,500
Feb 26, 202519.7819.8219.7619.7919.710.30%21,800
Feb 25, 202519.7719.7719.6719.7319.640.51%33,600
Feb 24, 202519.6119.6519.5819.6319.550.15%38,300
Feb 21, 202519.6619.6919.6019.6019.52-0.10%8,400
Feb 20, 202519.5819.6419.5819.6219.540.31%56,146
Feb 19, 202519.5119.5819.5019.5619.480.15%31,400
Feb 18, 202519.6319.6319.5319.5319.45-0.31%24,700
Feb 14, 202519.6019.6619.5719.5919.500.26%28,343
Feb 13, 202519.4019.5519.4019.5419.451.45%42,700
Feb 12, 202519.2619.3319.2219.2619.17-1.03%17,746
Feb 11, 202519.3919.4919.3919.4619.38-0.15%89,300
Feb 10, 202519.4319.5619.4319.4919.410.31%72,832
Feb 7, 202519.5019.5019.4219.4319.34-0.46%11,835
Feb 6, 202519.5419.5819.4919.5219.44-10,313
Feb 5, 202519.4719.5919.4619.5219.440.93%25,700
Feb 4, 202519.0819.3519.0819.3419.260.89%45,000
Feb 3, 202519.1519.2619.1519.1719.090.10%62,746
Jan 31, 202519.2719.3019.1019.1519.07-0.62%23,609
Jan 30, 202519.2519.3119.2519.2719.190.68%3,933
Jan 29, 202519.2019.2219.0519.1419.06-0.10%48,100
Jan 28, 202519.1419.1719.0819.1619.08-0.10%49,946
Jan 27, 202519.1319.1919.1219.1819.100.31%40,200
Jan 24, 202519.0919.1619.0919.1219.040.37%77,900