UPAR Ultra Risk Parity ETF (UPAR)
NYSEARCA: UPAR · Real-Time Price · USD
14.77
-0.08 (-0.52%)
At close: Sep 9, 2025, 4:00 PM
14.77
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
UPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.85 | 14.85 | 14.77 | 14.77 | 14.77 | -0.53% | 1,160 |
| Sep 8, 2025 | 14.86 | 14.90 | 14.76 | 14.85 | 14.85 | 1.30% | 3,609 |
| Sep 5, 2025 | 14.65 | 14.66 | 14.64 | 14.66 | 14.66 | 1.45% | 1,943 |
| Sep 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.68% | 20 |
| Sep 3, 2025 | 14.36 | 14.36 | 14.35 | 14.35 | 14.35 | 0.81% | 602 |
| Sep 2, 2025 | 14.24 | 14.24 | 14.21 | 14.23 | 14.23 | -0.69% | 4,195 |
| Aug 29, 2025 | 14.31 | 14.33 | 14.30 | 14.33 | 14.33 | -0.26% | 448 |
| Aug 28, 2025 | 14.29 | 14.37 | 14.29 | 14.37 | 14.37 | 0.56% | 3,181 |
| Aug 27, 2025 | 14.25 | 14.29 | 14.25 | 14.29 | 14.29 | 0.07% | 1,391 |
| Aug 26, 2025 | 14.29 | 14.29 | 14.26 | 14.28 | 14.28 | 0.04% | 3,881 |
| Aug 25, 2025 | 14.33 | 14.33 | 14.27 | 14.27 | 14.27 | -0.31% | 5,656 |
| Aug 22, 2025 | 14.34 | 14.35 | 14.31 | 14.32 | 14.32 | 1.66% | 8,074 |
| Aug 21, 2025 | 14.06 | 14.09 | 14.06 | 14.09 | 14.09 | -0.11% | 644 |
| Aug 20, 2025 | 14.12 | 14.12 | 14.04 | 14.10 | 14.10 | 0.20% | 1,090 |
| Aug 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.08% | 1,546 |
| Aug 18, 2025 | 14.09 | 14.09 | 14.03 | 14.06 | 14.06 | -0.18% | 1,799 |
| Aug 15, 2025 | 14.05 | 14.10 | 14.01 | 14.09 | 14.09 | -0.39% | 1,429 |
| Aug 14, 2025 | 14.10 | 14.14 | 14.10 | 14.14 | 14.14 | -1.10% | 3,538 |
| Aug 13, 2025 | 14.25 | 14.36 | 14.25 | 14.30 | 14.30 | 0.73% | 3,304 |
| Aug 12, 2025 | 14.09 | 14.20 | 14.08 | 14.20 | 14.20 | 0.38% | 16,093 |
| Aug 11, 2025 | 14.13 | 14.21 | 14.13 | 14.14 | 14.14 | -0.39% | 3,064 |
| Aug 8, 2025 | 14.16 | 14.20 | 14.16 | 14.20 | 14.20 | 0.30% | 743 |
| Aug 7, 2025 | 14.26 | 14.26 | 14.14 | 14.16 | 14.16 | 0.26% | 3,237 |
| Aug 6, 2025 | 14.14 | 14.15 | 14.12 | 14.12 | 14.12 | -0.34% | 1,704 |
| Aug 5, 2025 | 14.13 | 14.17 | 14.13 | 14.17 | 14.17 | 0.61% | 585 |
| Aug 4, 2025 | 14.06 | 14.12 | 14.06 | 14.08 | 14.08 | 0.79% | 998 |
| Aug 1, 2025 | 14.00 | 14.00 | 13.93 | 13.97 | 13.97 | 0.42% | 2,015 |
| Jul 31, 2025 | 13.98 | 13.98 | 13.90 | 13.91 | 13.91 | -0.17% | 2,780 |
| Jul 30, 2025 | 14.05 | 14.05 | 13.88 | 13.93 | 13.93 | -1.41% | 888 |
| Jul 29, 2025 | 14.06 | 14.13 | 14.05 | 14.13 | 14.13 | 0.89% | 1,881 |
| Jul 28, 2025 | 14.03 | 14.03 | 14.01 | 14.01 | 14.01 | -0.69% | 1,485 |
| Jul 25, 2025 | 13.99 | 14.11 | 13.99 | 14.11 | 14.11 | 0.11% | 3,909 |
| Jul 24, 2025 | 14.08 | 14.09 | 14.08 | 14.09 | 14.09 | -0.17% | 319 |
| Jul 23, 2025 | 14.16 | 14.16 | 14.06 | 14.12 | 14.12 | -0.16% | 12,702 |
| Jul 22, 2025 | 14.00 | 14.14 | 14.00 | 14.14 | 14.14 | 0.94% | 6,149 |
| Jul 21, 2025 | 14.00 | 14.13 | 14.00 | 14.01 | 14.01 | 1.24% | 1,741 |
| Jul 18, 2025 | 13.89 | 13.94 | 13.82 | 13.84 | 13.84 | 0.17% | 7,075 |
| Jul 17, 2025 | 13.73 | 13.83 | 13.73 | 13.81 | 13.81 | 0.76% | 1,842 |
| Jul 16, 2025 | 13.72 | 13.72 | 13.71 | 13.71 | 13.71 | 0.04% | 1,566 |
| Jul 15, 2025 | 13.87 | 13.87 | 13.70 | 13.70 | 13.70 | -1.15% | 977 |
| Jul 14, 2025 | 13.87 | 13.91 | 13.86 | 13.86 | 13.86 | -0.42% | 525 |
| Jul 11, 2025 | 13.98 | 13.98 | 13.92 | 13.92 | 13.92 | -0.71% | 9,575 |
| Jul 10, 2025 | 13.98 | 14.05 | 13.98 | 14.02 | 14.02 | 0.44% | 4,015 |
| Jul 9, 2025 | 13.94 | 13.96 | 13.87 | 13.96 | 13.96 | 0.90% | 542 |
| Jul 8, 2025 | 13.75 | 13.83 | 13.75 | 13.83 | 13.83 | -0.03% | 319 |
| Jul 7, 2025 | 13.94 | 13.94 | 13.84 | 13.84 | 13.84 | -1.46% | 354 |
| Jul 3, 2025 | 14.00 | 14.04 | 14.00 | 14.04 | 14.04 | -0.62% | 379 |
| Jul 2, 2025 | 14.03 | 14.13 | 13.94 | 14.13 | 14.13 | 0.69% | 8,674 |
| Jul 1, 2025 | 14.05 | 14.05 | 14.03 | 14.03 | 14.03 | 0.16% | 670 |
| Jun 30, 2025 | 13.94 | 14.04 | 13.87 | 14.01 | 14.01 | 0.94% | 47,104 |