Skip to main content
logo
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
22.65
+0.03 (0.13%)
May 22, 2026, 1:06 PM EDT - Market open

RPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202622.5222.6922.4922.6222.620.08%4,968
May 20, 202622.6122.6122.5422.6022.601.30%16,958
May 19, 202622.3622.4622.3122.3122.31-1.28%15,091
May 18, 202622.6322.6622.4922.6022.600.08%68,540
May 15, 202622.9822.9822.5622.5822.58-1.74%16,579
May 14, 202623.0123.0422.9822.9822.980.10%4,081
May 13, 202622.9422.9622.9422.9622.96-0.01%4,034
May 12, 202622.9422.9622.8422.9622.96-0.40%3,059
May 11, 202623.0723.1023.0423.0523.05-0.03%9,286
May 8, 202622.9823.1122.9823.0623.060.97%23,993
May 7, 202623.0623.1122.8422.8422.84-0.99%120,492
May 6, 202623.0723.0723.0323.0723.071.24%8,360
May 5, 202622.7322.8122.7322.7922.790.61%14,862
May 4, 202622.7322.7722.6022.6522.65-0.49%4,597
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%5,755
Apr 15, 202622.9122.9822.8822.9622.960.04%94,719
Apr 14, 202622.9822.9822.8422.9522.950.66%44,647
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%5,284
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%4,845
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%32,376
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