UPAR Ultra Risk Parity ETF (UPAR)
NYSEARCA: UPAR · Real-Time Price · USD
15.33
+0.11 (0.72%)
Oct 8, 2025, 1:25 PM EDT - Market open
UPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | - | 0.67% | 1,863 |
| 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 | 15.05 | -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 | 14.90 | 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 |
| Sep 18, 2025 | 15.02 | 15.04 | 14.98 | 15.01 | 14.88 | -0.56% | 4,112 |
| Sep 17, 2025 | 15.18 | 15.18 | 15.09 | 15.09 | 14.96 | -0.57% | 1,378 |
| Sep 16, 2025 | 15.11 | 15.24 | 15.11 | 15.18 | 15.05 | 0.57% | 32,889 |
| Sep 15, 2025 | 15.04 | 15.10 | 15.04 | 15.09 | 14.96 | 0.69% | 4,886 |
| Sep 12, 2025 | 14.96 | 14.99 | 14.96 | 14.99 | 14.86 | -0.01% | 1,062 |
| Sep 11, 2025 | 14.83 | 14.99 | 14.83 | 14.99 | 14.86 | 0.82% | 1,997 |
| Sep 10, 2025 | 14.83 | 14.88 | 14.82 | 14.87 | 14.74 | 0.66% | 3,432 |
| Sep 9, 2025 | 14.85 | 14.85 | 14.77 | 14.77 | 14.65 | -0.53% | 1,160 |
| Sep 8, 2025 | 14.86 | 14.90 | 14.76 | 14.85 | 14.72 | 1.30% | 3,609 |
| Sep 5, 2025 | 14.65 | 14.66 | 14.64 | 14.66 | 14.53 | 1.45% | 1,943 |
| Sep 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.33 | 0.68% | 20 |
| Sep 3, 2025 | 14.36 | 14.36 | 14.35 | 14.35 | 14.23 | 0.81% | 602 |
| Sep 2, 2025 | 14.24 | 14.24 | 14.21 | 14.23 | 14.11 | -0.69% | 4,195 |
| Aug 29, 2025 | 14.31 | 14.33 | 14.30 | 14.33 | 14.21 | -0.26% | 448 |
| Aug 28, 2025 | 14.29 | 14.37 | 14.29 | 14.37 | 14.25 | 0.56% | 3,181 |
| Aug 27, 2025 | 14.25 | 14.29 | 14.25 | 14.29 | 14.17 | 0.07% | 1,391 |
| Aug 26, 2025 | 14.29 | 14.29 | 14.26 | 14.28 | 14.16 | 0.04% | 3,881 |
| Aug 25, 2025 | 14.33 | 14.33 | 14.27 | 14.27 | 14.16 | -0.31% | 5,656 |
| Aug 22, 2025 | 14.34 | 14.35 | 14.31 | 14.32 | 14.20 | 1.66% | 8,074 |
| Aug 21, 2025 | 14.06 | 14.09 | 14.06 | 14.09 | 13.97 | -0.11% | 644 |
| Aug 20, 2025 | 14.12 | 14.12 | 14.04 | 14.10 | 13.98 | 0.20% | 1,090 |
| Aug 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | 0.08% | 1,546 |
| Aug 18, 2025 | 14.09 | 14.09 | 14.03 | 14.06 | 13.95 | -0.18% | 1,799 |
| Aug 15, 2025 | 14.05 | 14.10 | 14.01 | 14.09 | 13.97 | -0.39% | 1,429 |
| Aug 14, 2025 | 14.10 | 14.14 | 14.10 | 14.14 | 14.02 | -1.10% | 3,538 |
| Aug 13, 2025 | 14.25 | 14.36 | 14.25 | 14.30 | 14.18 | 0.73% | 3,304 |
| Aug 12, 2025 | 14.09 | 14.20 | 14.08 | 14.20 | 14.08 | 0.38% | 16,093 |
| Aug 11, 2025 | 14.13 | 14.21 | 14.13 | 14.14 | 14.02 | -0.39% | 3,064 |
| Aug 8, 2025 | 14.16 | 14.20 | 14.16 | 14.20 | 14.08 | 0.30% | 743 |
| Aug 7, 2025 | 14.26 | 14.26 | 14.14 | 14.16 | 14.04 | 0.26% | 3,237 |
| Aug 6, 2025 | 14.14 | 14.15 | 14.12 | 14.12 | 14.00 | -0.34% | 1,704 |
| Aug 5, 2025 | 14.13 | 14.17 | 14.13 | 14.17 | 14.05 | 0.61% | 585 |
| Aug 4, 2025 | 14.06 | 14.12 | 14.06 | 14.08 | 13.96 | 0.79% | 998 |
| Aug 1, 2025 | 14.00 | 14.00 | 13.93 | 13.97 | 13.85 | 0.42% | 2,015 |
| Jul 31, 2025 | 13.98 | 13.98 | 13.90 | 13.91 | 13.79 | -0.17% | 2,780 |
| Jul 30, 2025 | 14.05 | 14.05 | 13.88 | 13.93 | 13.82 | -1.41% | 888 |