UPAR Ultra Risk Parity ETF (UPAR)
NYSEARCA: UPAR · Real-Time Price · USD
15.62
+0.02 (0.13%)
Nov 28, 2025, 4:00 PM EST - Market closed
UPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.60 | 15.66 | 15.53 | 15.62 | 15.62 | 0.12% | 1,921 |
| Nov 26, 2025 | 15.50 | 15.64 | 15.50 | 15.60 | 15.60 | 1.26% | 41,383 |
| Nov 25, 2025 | 15.37 | 15.46 | 15.37 | 15.41 | 15.41 | 0.90% | 1,224 |
| Nov 24, 2025 | 15.25 | 15.32 | 15.22 | 15.27 | 15.27 | 0.69% | 13,350 |
| Nov 21, 2025 | 15.09 | 15.25 | 15.09 | 15.17 | 15.17 | 0.48% | 10,341 |
| Nov 20, 2025 | 15.37 | 15.37 | 15.07 | 15.09 | 15.09 | -0.74% | 5,410 |
| Nov 19, 2025 | 15.20 | 15.21 | 15.18 | 15.21 | 15.21 | 0.20% | 5,939 |
| Nov 18, 2025 | 15.18 | 15.23 | 15.17 | 15.18 | 15.18 | -0.35% | 1,239 |
| Nov 17, 2025 | 15.29 | 15.34 | 15.17 | 15.23 | 15.23 | -0.95% | 8,812 |
| Nov 14, 2025 | 15.35 | 15.42 | 15.32 | 15.38 | 15.37 | -0.72% | 4,394 |
| Nov 13, 2025 | 15.73 | 15.73 | 15.49 | 15.49 | 15.49 | -1.04% | 8,881 |
| Nov 12, 2025 | 15.61 | 15.75 | 15.60 | 15.65 | 15.65 | 0.10% | 259,202 |
| Nov 11, 2025 | 15.61 | 15.67 | 15.54 | 15.64 | 15.64 | 0.70% | 9,608 |
| Nov 10, 2025 | 15.44 | 15.53 | 15.42 | 15.53 | 15.53 | 1.41% | 1,447 |
| Nov 7, 2025 | 15.25 | 15.36 | 15.25 | 15.31 | 15.31 | -0.17% | 9,157 |
| Nov 6, 2025 | 15.35 | 15.35 | 15.30 | 15.34 | 15.34 | 0.24% | 8,856 |
| Nov 5, 2025 | 15.28 | 15.32 | 15.28 | 15.30 | 15.30 | 0.16% | 2,379 |
| Nov 4, 2025 | 15.24 | 15.28 | 15.24 | 15.28 | 15.28 | -0.84% | 1,212 |
| Nov 3, 2025 | 15.34 | 15.41 | 15.34 | 15.41 | 15.41 | -0.38% | 1,624 |
| Oct 31, 2025 | 15.53 | 15.53 | 15.46 | 15.46 | 15.46 | -0.41% | 1,367 |
| Oct 30, 2025 | 15.45 | 15.62 | 15.45 | 15.53 | 15.53 | -0.35% | 12,697 |
| Oct 29, 2025 | 15.80 | 15.80 | 15.58 | 15.58 | 15.58 | -0.97% | 2,031 |
| Oct 28, 2025 | 15.64 | 15.74 | 15.64 | 15.74 | 15.73 | 0.49% | 5,838 |
| Oct 27, 2025 | 15.64 | 15.68 | 15.60 | 15.66 | 15.66 | -0.11% | 2,332 |
| Oct 24, 2025 | 15.62 | 15.70 | 15.62 | 15.68 | 15.68 | 0.36% | 4,858 |
| Oct 23, 2025 | 15.68 | 15.68 | 15.57 | 15.62 | 15.62 | 0.13% | 9,503 |
| Oct 22, 2025 | 15.60 | 15.61 | 15.55 | 15.60 | 15.60 | -0.01% | 6,336 |
| Oct 21, 2025 | 15.62 | 15.65 | 15.60 | 15.60 | 15.60 | -0.86% | 1,440 |
| Oct 20, 2025 | 15.70 | 15.74 | 15.70 | 15.74 | 15.74 | 1.19% | 5,463 |
| Oct 17, 2025 | 15.62 | 15.62 | 15.49 | 15.55 | 15.55 | -0.34% | 1,837 |
| Oct 16, 2025 | 15.60 | 15.61 | 15.55 | 15.60 | 15.60 | 0.60% | 5,303 |
| Oct 15, 2025 | 15.62 | 15.62 | 15.45 | 15.51 | 15.51 | 0.40% | 17,123 |
| Oct 14, 2025 | 15.37 | 15.45 | 15.37 | 15.45 | 15.45 | 0.38% | 580 |
| Oct 13, 2025 | 15.30 | 15.39 | 15.26 | 15.39 | 15.39 | 1.36% | 34,832 |
| Oct 10, 2025 | 15.20 | 15.20 | 15.18 | 15.18 | 15.18 | -0.07% | 2,264 |
| Oct 9, 2025 | 15.27 | 15.27 | 15.16 | 15.19 | 15.19 | -0.65% | 2,451 |
| Oct 8, 2025 | 15.32 | 15.33 | 15.27 | 15.29 | 15.29 | 0.48% | 6,964 |
| Oct 7, 2025 | 15.20 | 15.26 | 15.20 | 15.22 | 15.22 | 0.09% | 374 |
| Oct 6, 2025 | 15.19 | 15.24 | 15.14 | 15.20 | 15.20 | 0.23% | 9,860 |
| Oct 3, 2025 | 15.27 | 15.27 | 15.17 | 15.17 | 15.17 | 0.39% | 2,128 |
| Oct 2, 2025 | 15.15 | 15.22 | 15.11 | 15.11 | 15.11 | -0.26% | 3,778 |
| Oct 1, 2025 | 15.18 | 15.21 | 15.07 | 15.15 | 15.15 | 0.70% | 2,817 |
| Sep 30, 2025 | 15.05 | 15.13 | 14.98 | 15.05 | 15.04 | -0.02% | 10,611 |
| Sep 29, 2025 | 15.01 | 15.09 | 15.01 | 15.05 | 15.05 | 0.15% | 3,216 |
| Sep 26, 2025 | 15.03 | 15.03 | 15.02 | 15.03 | 14.90 | 0.04% | 3,879 |
| Sep 25, 2025 | 15.00 | 15.02 | 15.00 | 15.02 | 14.89 | 0.04% | 487 |
| Sep 24, 2025 | 15.09 | 15.09 | 15.01 | 15.01 | 14.89 | -0.13% | 667 |
| Sep 23, 2025 | 15.08 | 15.09 | 15.03 | 15.03 | 14.91 | 0.19% | 30,411 |
| Sep 22, 2025 | 14.96 | 15.01 | 14.94 | 15.01 | 14.88 | 0.29% | 7,652 |
| Sep 19, 2025 | 14.94 | 14.96 | 14.94 | 14.96 | 14.84 | -0.29% | 23,623 |