Skip to main content
logo
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
22.16
+0.04 (0.18%)
Jul 2, 2026, 4:00 PM EDT - Market closed

RPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202622.2022.2222.1022.1622.160.20%6,730
Jul 1, 202622.2122.2422.1222.1222.12-0.65%156,992
Jun 30, 202622.4622.4622.2622.2622.26-0.62%157,240
Jun 29, 202622.3022.4022.2422.4022.400.75%96,487
Jun 26, 202622.4622.5822.4322.5322.23-0.10%7,674
Jun 25, 202622.5622.6222.5222.5522.250.39%23,710
Jun 24, 202622.4722.5322.4422.4622.17-0.02%11,807
Jun 23, 202622.4622.5522.4422.4622.17-0.91%22,882
Jun 22, 202622.7922.8022.6622.6722.38-0.72%15,334
Jun 18, 202622.9422.9422.8022.8422.540.42%11,544
Jun 17, 202622.9523.0022.7422.7422.44-0.61%18,261
Jun 16, 202622.9022.9722.8822.8822.58-0.26%9,812
Jun 15, 202622.9722.9722.8922.9422.640.86%16,542
Jun 12, 202622.6022.7622.5622.7522.450.51%22,017
Jun 11, 202622.3722.6522.3522.6322.341.69%2,993
Jun 10, 202622.4122.5122.2622.2621.97-1.08%2,301
Jun 9, 202622.6522.6522.3222.5022.210.12%17,263
Jun 8, 202622.6522.6522.4722.4722.18-0.53%8,792
Jun 5, 202622.8822.8822.5622.5922.30-2.12%8,587
Jun 4, 202623.0123.0923.0123.0822.780.13%6,383
Jun 3, 202621.9623.0821.9623.0522.75-0.47%20,235
Jun 2, 202623.1523.2023.1523.1622.860.83%17,793
Jun 1, 202622.8923.0722.8922.9722.670.22%3,699
May 29, 202622.9823.1122.9222.9222.62-22,750
May 28, 202622.8223.0222.8222.9222.620.22%20,301
May 27, 202622.9622.9622.8022.8722.570.04%7,663
May 26, 202622.9022.9422.8522.8622.560.88%18,487
May 22, 202622.7222.7522.6122.6622.370.18%15,615
May 21, 202622.5222.6922.4922.6222.330.08%4,968
May 20, 202622.6122.6122.5422.6022.311.30%16,958
May 19, 202622.3622.4622.3122.3122.02-1.28%15,091
May 18, 202622.6322.6622.4922.6022.310.08%68,540
May 15, 202622.9822.9822.5622.5822.29-1.74%16,579
May 14, 202623.0123.0422.9822.9822.680.10%4,081
May 13, 202622.9422.9622.9422.9622.66-0.01%4,034
May 12, 202622.9422.9622.8422.9622.66-0.40%3,059
May 11, 202623.0723.1023.0423.0522.75-0.03%9,286
May 8, 202622.9823.1122.9823.0622.760.97%23,993
May 7, 202623.0623.1122.8422.8422.54-0.99%120,492
May 6, 202623.0723.0723.0323.0722.771.24%8,360
May 5, 202622.7322.8122.7322.7922.490.62%14,862
May 4, 202622.7322.7722.6022.6522.35-0.49%4,597
May 1, 202622.7622.8922.7622.7622.46-0.11%7,175
Apr 30, 202622.7022.8022.6722.7922.490.94%8,796
Apr 29, 202622.7222.7222.5022.5722.28-0.65%17,971
Apr 28, 202622.7022.7822.6422.7222.43-0.49%40,430
Apr 27, 202622.9122.9122.7722.8322.53-0.30%179,219
Apr 24, 202622.8622.9422.8222.9022.600.15%20,280
Apr 23, 202622.9422.9822.8422.8722.57-0.50%36,553
Apr 22, 202622.9522.9822.9022.9822.680.70%5,179