Skip to main content
UPAR Ultra Risk Parity ETF (UPAR)
NYSEARCA: UPAR · Real-Time Price · USD
13.20
+0.22 (1.72%)
At close: Dec 20, 2024, 1:53 PM
13.12
-0.09 (-0.65%)
After-hours: Dec 20, 2024, 4:10 PM EST

UPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.0413.2313.0413.1213.121.06%16,559
Dec 19, 202413.1013.1012.9112.9812.98-1.07%116,052
Dec 18, 202413.5813.5813.1213.1213.12-3.24%2,977
Dec 17, 202413.5113.6113.5013.5613.56-74,174
Dec 16, 202413.6213.7013.5613.5613.56-0.70%32,415
Dec 13, 202413.7013.7013.6613.6613.66-1.21%1,410
Dec 12, 202413.9413.9413.8213.8213.82-1.48%5,786
Dec 11, 202414.1214.1214.0114.0314.03-0.45%2,480
Dec 10, 202414.1414.1414.0514.0914.09-0.51%5,778
Dec 9, 202414.1914.2514.1014.1714.170.28%60,466
Dec 6, 202414.2614.2614.1014.1314.13-0.25%2,429
Dec 5, 202414.1614.1614.1614.1614.16-0.14%464
Dec 4, 202414.0714.1814.0414.1814.180.78%6,293
Dec 3, 202414.1414.1514.0714.0714.07-0.35%15,066
Dec 2, 202414.1114.1714.0114.1214.12-0.12%7,709
Nov 29, 202414.1014.1414.0314.1414.141.23%6,365
Nov 27, 202413.9714.0313.9313.9713.970.61%39,588
Nov 26, 202413.9113.9413.8513.8813.88-0.72%2,721
Nov 25, 202413.9014.0413.9013.9813.981.83%3,413
Nov 22, 202413.7213.8013.7213.7313.730.07%5,980
Nov 21, 202413.6713.7513.6713.7213.720.37%1,079
Nov 20, 202413.6613.6713.6413.6713.67-2,443
Nov 19, 202413.7213.7213.6413.6713.670.51%19,552
Nov 18, 202413.5013.6413.5013.6013.601.12%34,667
Nov 15, 202413.4013.5313.3813.4513.45-0.75%30,897
Nov 14, 202413.6313.6313.5113.5513.550.04%29,304
Nov 13, 202413.6413.6613.5513.5513.55-0.75%1,212
Nov 12, 202413.8113.9013.6513.6513.65-2.49%2,763
Nov 11, 202414.0314.0414.0014.0014.00-1.02%3,507
Nov 8, 202414.1314.1414.0514.1414.14-0.13%29,957
Nov 7, 202414.0114.1614.0114.1614.162.76%1,278
Nov 6, 202413.7413.8113.6013.7813.78-2.27%567,831
Nov 5, 202414.0314.1013.9514.1014.100.53%9,052
Nov 4, 202414.0314.1313.9414.0314.031.40%3,964
Nov 1, 202414.0114.0113.7913.8313.83-1.12%15,622
Oct 31, 202414.0514.0713.9313.9913.99-1.05%16,328
Oct 30, 202414.1614.2114.1414.1414.140.68%4,344
Oct 29, 202414.0114.0413.9614.0414.04-0.14%36,936
Oct 28, 202414.0714.1014.0414.0614.060.01%10,108
Oct 25, 202414.1714.1714.0614.0614.06-0.84%520
Oct 24, 202414.1014.1814.1014.1814.180.82%277
Oct 23, 202414.0614.0614.0514.0614.06-1.14%1,516
Oct 22, 202414.2414.2714.1614.2214.220.17%24,759
Oct 21, 202414.3514.3514.1814.2014.20-1.80%57,038
Oct 18, 202414.4114.4914.4014.4614.461.05%9,499
Oct 17, 202414.4114.4214.3014.3114.31-0.90%22,506
Oct 16, 202414.5214.5614.4414.4414.440.35%15,457
Oct 15, 202414.4814.5214.3914.3914.39-0.28%26,193
Oct 14, 202414.3514.4714.3514.4314.43-0.27%5,902
Oct 11, 202414.4814.5314.4714.4714.470.31%641
Oct 10, 202414.3814.4314.3814.4314.43-1,789
Oct 9, 202414.4114.4314.4114.4314.43-0.28%584
Oct 8, 202414.4714.4814.4014.4714.47-0.72%4,202
Oct 7, 202414.6714.6714.5714.5714.57-0.44%11,566
Oct 4, 202414.7114.7214.6014.6414.64-0.88%8,244
Oct 3, 202414.8314.8514.7414.7714.77-1.07%1,629
Oct 2, 202414.9514.9514.9214.9214.92-0.06%297
Oct 1, 202415.0315.0614.9314.9314.930.69%8,616
Sep 30, 202414.9214.9214.7614.8314.83-0.37%10,434
Sep 27, 202414.9814.9814.8514.8914.890.32%51,325
Sep 26, 202414.8514.8814.7614.8414.840.71%3,351
Sep 25, 202414.7714.8214.7414.7414.68-1.15%96,561
Sep 24, 202414.8114.9214.8114.9114.850.95%4,296
Sep 23, 202414.6214.7914.6214.7714.710.44%3,541
Sep 20, 202414.7014.7014.7014.7014.64-0.31%528
Sep 19, 202414.6914.7514.6914.7514.691.22%2,177
Sep 18, 202414.6614.8114.5714.5714.51-1.16%6,108
Sep 17, 202414.8414.8414.6814.7414.68-19,560
Sep 16, 202414.6714.7414.6314.7414.680.74%1,120
Sep 13, 202414.6314.6414.6214.6314.570.98%5,894
Sep 12, 202414.4914.4914.4914.4914.430.42%1,695
Sep 11, 202414.3714.4414.2914.4314.370.66%3,149
Sep 10, 202414.2914.3414.2814.3414.280.30%4,495
Sep 9, 202414.2114.3614.2114.2914.230.75%7,920
Sep 6, 202414.3414.3514.1814.1914.13-0.95%23,328
Sep 5, 202414.3714.3714.2914.3214.260.15%148,974
Sep 4, 202414.1914.3014.1914.3014.240.57%9,486
Sep 3, 202414.3514.3514.1714.2214.16-0.75%6,838
Aug 30, 202414.4814.4814.2714.3314.27-0.44%3,231
Aug 29, 202414.4814.5014.3914.3914.330.42%2,043
Aug 28, 202414.3014.5414.3014.3314.27-1.40%1,510
Aug 27, 202414.4614.5314.4114.5314.470.37%2,827
Aug 26, 202414.5514.5714.4514.4814.420.08%141,740
Aug 23, 202414.3914.4714.3914.4714.411.48%1,171
Aug 22, 202414.3314.3314.2414.2614.20-1.50%9,328
Aug 21, 202414.4414.5014.3714.4814.420.63%29,346
Aug 20, 202414.3614.4214.3614.3914.330.49%1,652
Aug 19, 202414.2614.3814.2414.3214.260.64%8,133
Aug 16, 202414.1614.2514.1614.2214.170.59%1,408
Aug 15, 202414.1314.1714.1214.1414.080.40%3,962
Aug 14, 202414.1614.1614.0314.0914.030.11%15,342
Aug 13, 202413.9814.1113.9714.0714.011.06%143,902
Aug 12, 202413.8313.9813.8313.9213.870.59%18,293
Aug 9, 202413.7813.8713.7613.8413.781.32%47,777
Aug 8, 202413.6913.7013.6013.6613.600.40%96,216
Aug 7, 202413.8113.8113.5513.6113.55-0.90%48,791
Aug 6, 202413.7313.8913.7113.7313.67-1.09%47,259
Aug 5, 202413.9613.9613.7613.8813.82-0.91%5,591
Aug 2, 202414.0614.0613.8614.0113.950.74%4,952
Aug 1, 202414.1214.1213.8613.9013.85-0.73%4,111