Skip to main content
logo
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
22.75
+0.13 (0.57%)
Apr 10, 2026, 4:00 PM EDT - Market closed

RPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202622.7322.7522.6322.7522.750.57%25,116
Apr 9, 202622.7122.7322.6222.6222.62-0.18%5,275
Apr 8, 202622.7322.7322.5822.6622.661.52%10,484
Apr 7, 202622.2122.7922.1822.3222.32-0.06%23,363
Apr 6, 202622.4122.4122.3022.3322.330.15%4,844
Apr 2, 202622.1422.3622.0922.3022.30-0.40%9,890
Apr 1, 202622.3322.4322.2922.3922.390.58%11,834
Mar 31, 202622.1422.3322.0922.2622.261.55%15,617
Mar 30, 202622.1222.1221.9221.9221.920.73%32,371
Mar 27, 202621.7721.8921.7121.7621.76-0.58%34,847
Mar 26, 202622.0622.0621.8421.8921.88-1.26%13,416
Mar 25, 202622.1522.2222.1322.1722.161.46%21,825
Mar 24, 202621.8021.9621.7521.8521.84-0.41%18,082
Mar 23, 202621.9122.3221.8321.9421.930.78%24,569
Mar 20, 202622.2522.2521.7721.7721.76-2.52%14,327
Mar 19, 202622.1222.4122.1222.3322.32-0.54%14,045
Mar 18, 202622.5922.6222.4522.4522.44-1.13%23,225
Mar 17, 202622.7022.7622.6922.7122.690.53%20,558
Mar 16, 202622.6522.6522.5422.5922.570.71%27,379
Mar 13, 202622.5822.6222.3922.4322.42-0.66%74,827
Mar 12, 202622.7022.7022.5722.5822.57-0.92%24,180
Mar 11, 202622.8222.8622.7422.7922.77-0.35%44,114
Mar 10, 202622.9923.1222.8622.8722.85-0.54%10,751
Mar 9, 202622.6922.9922.6222.9922.980.85%33,731
Mar 6, 202622.7522.9422.7022.8022.78-0.48%47,746
Mar 5, 202623.0023.0022.8022.9122.89-1.09%10,004
Mar 4, 202623.2023.2123.1123.1623.150.06%10,242
Mar 3, 202623.0823.2022.9223.1523.13-1.73%10,646
Mar 2, 202623.5223.5623.4623.5623.54-0.57%11,715
Feb 27, 202623.6123.6923.5823.6923.670.72%162,490
Feb 26, 202623.4923.5523.4323.5223.500.08%46,054
Feb 25, 202623.4823.5523.4623.5023.480.43%69,633
Feb 24, 202623.3423.4623.3223.4023.380.17%6,509
Feb 23, 202623.4523.4523.3523.3623.34-0.70%97,279
Feb 20, 202623.2523.5323.1623.5323.511.42%11,776
Feb 19, 202623.1123.2023.1123.2023.180.12%21,654
Feb 18, 202623.2223.2323.1623.1723.150.51%12,920
Feb 17, 202623.0123.3922.9723.0523.03-0.43%14,386
Feb 13, 202623.1323.4323.0623.1523.130.04%71,737
Feb 12, 202623.2123.2123.0023.1423.12-0.22%32,539
Feb 11, 202623.0923.2123.0723.1923.170.90%72,518
Feb 10, 202623.0223.0422.9722.9822.970.17%86,305
Feb 9, 202622.7322.9722.7322.9522.930.92%17,698
Feb 6, 202622.6522.7422.6222.7422.721.04%57,156
Feb 5, 202622.4422.5422.4222.5022.49-0.39%26,896
Feb 4, 202622.6822.7422.5122.5922.57-0.26%62,839
Feb 3, 202622.5622.6622.5422.6522.631.40%75,821
Feb 2, 202622.3322.4422.3022.3422.32-0.58%11,591
Jan 30, 202622.6822.7122.3422.4722.45-2.25%14,412
Jan 29, 202623.0823.0922.7422.9822.970.18%46,405