Skip to main content
UPAR Ultra Risk Parity ETF (UPAR)
NYSEARCA: UPAR · Real-Time Price · USD
14.85
+0.17 (1.16%)
Sep 26, 2024, 3:39 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202414.7714.8214.7414.7414.74-1.15%96,561
Sep 24, 202414.8114.9214.8114.9114.910.95%4,296
Sep 23, 202414.6214.7914.6214.7714.770.44%3,541
Sep 20, 202414.7014.7014.7014.7014.70-0.31%528
Sep 19, 202414.6914.7514.6914.7514.751.22%2,177
Sep 18, 202414.6614.8114.5714.5714.57-1.16%6,108
Sep 17, 202414.8414.8414.6814.7414.74-19,560
Sep 16, 202414.6714.7414.6314.7414.740.74%1,120
Sep 13, 202414.6314.6414.6214.6314.630.98%5,894
Sep 12, 202414.4914.4914.4914.4914.490.42%1,695
Sep 11, 202414.3714.4414.2914.4314.430.66%3,149
Sep 10, 202414.2914.3414.2814.3414.340.30%4,495
Sep 9, 202414.2114.3614.2114.2914.290.75%7,920
Sep 6, 202414.3414.3514.1814.1914.19-0.95%23,328
Sep 5, 202414.3714.3714.2914.3214.320.15%148,974
Sep 4, 202414.1914.3014.1914.3014.300.57%9,486
Sep 3, 202414.3514.3514.1714.2214.22-0.75%6,838
Aug 30, 202414.4814.4814.2714.3314.33-0.44%3,231
Aug 29, 202414.4814.5014.3914.3914.390.42%2,043
Aug 28, 202414.3014.5414.3014.3314.33-1.40%1,510
Aug 27, 202414.4614.5314.4114.5314.530.37%2,827
Aug 26, 202414.5514.5714.4514.4814.480.08%141,740
Aug 23, 202414.3914.4714.3914.4714.471.48%1,171
Aug 22, 202414.3314.3314.2414.2614.26-1.50%9,328
Aug 21, 202414.4414.5014.3714.4814.480.63%29,346
Aug 20, 202414.3614.4214.3614.3914.390.49%1,652
Aug 19, 202414.2614.3814.2414.3214.320.64%8,133
Aug 16, 202414.1614.2514.1614.2214.220.59%1,408
Aug 15, 202414.1314.1714.1214.1414.140.40%3,962
Aug 14, 202414.1614.1614.0314.0914.090.11%15,342
Aug 13, 202413.9814.1113.9714.0714.071.06%143,902
Aug 12, 202413.8313.9813.8313.9213.920.59%18,293
Aug 9, 202413.7813.8713.7613.8413.841.32%47,777
Aug 8, 202413.6913.7013.6013.6613.660.40%96,216
Aug 7, 202413.8113.8113.5513.6113.61-0.90%48,791
Aug 6, 202413.7313.8913.7113.7313.73-1.09%47,259
Aug 5, 202413.9613.9613.7613.8813.88-0.91%5,591
Aug 2, 202414.0614.0613.8614.0114.010.74%4,952
Aug 1, 202414.1214.1213.8613.9013.90-0.73%4,111
Jul 31, 202413.8714.0113.8714.0114.012.05%3,962
Jul 30, 202413.7513.7513.6513.7313.730.21%798
Jul 29, 202413.7513.7513.6413.7013.700.15%5,021
Jul 26, 202413.7013.7013.6313.6813.681.22%1,984
Jul 25, 202413.7713.7713.4613.5113.510.50%5,683
Jul 24, 202413.7013.7013.4413.4413.44-1.66%2,946
Jul 23, 202413.7013.7813.6613.6713.67-0.45%5,105
Jul 22, 202413.8413.8513.6813.7313.73-0.20%11,728
Jul 19, 202413.7813.8313.7113.7613.76-1.14%20,533
Jul 18, 202413.9614.0313.9213.9213.92-1.01%3,574
Jul 17, 202414.0614.1314.0614.0614.06-0.57%4,191
Jul 16, 202413.9714.1813.9714.1414.141.47%1,751
Jul 15, 202413.9514.0413.9013.9413.94-0.71%3,039
Jul 12, 202414.0414.0813.9614.0414.040.90%1,764
Jul 11, 202414.0314.0413.9113.9113.910.98%19,412
Jul 10, 202413.7613.7913.6713.7813.780.76%4,676
Jul 9, 202413.6513.7213.6213.6713.67-0.58%4,533
Jul 8, 202413.7213.8113.6913.7513.75-0.43%9,497
Jul 5, 202413.6513.8213.6513.8113.811.32%80,016
Jul 3, 202413.5813.6913.5613.6313.631.69%38,759
Jul 2, 202413.3413.4113.2813.4013.400.40%9,173
Jul 1, 202413.4513.4513.2613.3513.35-1.04%17,868
Jun 28, 202413.7113.7713.4813.4913.49-1.24%9,763
Jun 27, 202413.7813.7813.6613.6613.660.37%12,127
Jun 26, 202413.6413.7113.5613.6113.61-2.58%16,929
Jun 25, 202413.8813.9713.8813.9713.770.01%1,528
Jun 24, 202414.0314.0313.8813.9713.770.63%3,389
Jun 21, 202413.8413.8813.8413.8813.69-0.72%454
Jun 20, 202413.9013.9813.9013.9813.78-0.14%1,984
Jun 18, 202413.8814.0013.8814.0013.800.65%32,655
Jun 17, 202413.8313.9113.7313.9113.72-0.04%12,718
Jun 14, 202413.8513.9413.8313.9213.720.47%3,289
Jun 13, 202413.7713.9113.7713.8513.660.73%313,090
Jun 12, 202413.8713.9813.7513.7513.561.25%11,623
Jun 11, 202413.5613.5813.4813.5813.390.07%13,519
Jun 10, 202413.5613.5813.5613.5713.380.07%11,875
Jun 7, 202413.6513.6713.5613.5613.37-2.87%4,290
Jun 6, 202413.9413.9713.9013.9613.760.42%5,760
Jun 5, 202413.8413.9413.8413.9013.711.10%37,654
Jun 4, 202413.7013.8013.7013.7513.560.03%10,586
Jun 3, 202413.7013.7513.6713.7513.551.07%10,631
May 31, 202413.6013.6513.5313.6013.410.89%20,449
May 30, 202413.4713.4913.4413.4813.290.75%5,885
May 29, 202413.4713.4713.3613.3813.19-1.76%5,254
May 28, 202413.7213.7413.5613.6213.43-0.69%17,322
May 24, 202413.6313.7513.6313.7213.520.62%12,733
May 23, 202413.7213.7413.5813.6313.44-1.52%51,713
May 22, 202413.9213.9413.7913.8413.65-1.07%61,442
May 21, 202414.0314.0313.9313.9913.790.21%46,667
May 20, 202413.9513.9913.9013.9613.76-0.07%20,805
May 17, 202413.9513.9713.9113.9713.770.25%450,686
May 16, 202413.9414.0013.9413.9413.74-0.45%11,370
May 15, 202413.8514.0013.8514.0013.802.03%8,892
May 14, 202413.6713.7213.6713.7213.530.88%19,597
May 13, 202413.7013.7113.5813.6013.41-0.15%23,705
May 10, 202413.6013.6413.5713.6213.43-22,340
May 9, 202413.4513.6213.4513.6213.431.04%5,892
May 8, 202413.4813.5213.4813.4813.29-0.52%12,702
May 7, 202413.5713.6313.5513.5513.36-13,489
May 6, 202413.4113.5513.4113.5513.361.27%26,603
May 3, 202413.3613.4113.3513.3813.191.29%8,638