Skip to main content
logo
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
22.76
-0.03 (-0.13%)
May 1, 2026, 4:00 PM EDT - Market closed

RPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202622.7622.8922.7622.7622.76-0.11%7,175
Apr 30, 202622.7022.8022.6722.7922.790.94%8,796
Apr 29, 202622.7222.7222.5022.5722.57-0.65%17,971
Apr 28, 202622.7022.7822.6422.7222.72-0.49%40,430
Apr 27, 202622.9122.9122.7722.8322.83-0.30%179,219
Apr 24, 202622.8622.9422.8222.9022.900.15%20,280
Apr 23, 202622.9422.9822.8422.8722.87-0.50%36,553
Apr 22, 202622.9522.9822.9022.9822.980.70%5,179
Apr 21, 202623.0223.0222.8222.8222.82-0.83%2,623
Apr 20, 202622.9923.0222.9223.0123.01-11,633
Apr 17, 202622.9923.0522.9923.0123.010.83%5,988
Apr 16, 202622.9922.9922.8222.8222.82-0.61%5,456
Apr 15, 202622.9122.9822.8822.9622.960.04%94,719
Apr 14, 202622.9822.9822.8422.9522.950.66%44,637
Apr 13, 202622.6722.8022.6422.8022.800.22%10,392
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