Skip to main content
logo
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
22.75
+0.12 (0.51%)
Jun 12, 2026, 4:00 PM EDT - Market closed

RPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202622.6022.7622.5622.7522.750.51%22,017
Jun 11, 202622.3722.6522.3522.6322.631.69%2,993
Jun 10, 202622.4122.5122.2622.2622.26-1.08%2,301
Jun 9, 202622.6522.6522.3222.5022.500.12%17,263
Jun 8, 202622.6522.6522.4722.4722.47-0.53%8,792
Jun 5, 202622.8822.8822.5622.5922.59-2.12%8,487
Jun 4, 202623.0123.0923.0123.0823.080.13%6,383
Jun 3, 202621.9623.0821.9623.0523.05-0.47%20,235
Jun 2, 202623.1523.2023.1523.1623.160.83%17,793
Jun 1, 202622.8923.0722.8922.9722.970.22%3,691
May 29, 202622.9823.1122.9222.9222.92-22,750
May 28, 202622.8223.0222.8222.9222.920.22%20,300
May 27, 202622.9622.9622.8022.8722.870.04%7,663
May 26, 202622.9022.9422.8522.8622.860.88%18,487
May 22, 202622.7222.7522.6122.6622.660.18%15,615
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, 202622.7322.8122.7322.7922.790.62%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