RCN Pareto Strategic Allocation ETF (PRTO)
NYSEARCA: PRTO · Real-Time Price · USD
26.81
-0.32 (-1.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.13 | 27.13 | 26.81 | 26.85 | - | -1.01% | 108 |
| Apr 27, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.06% | 134 |
| Apr 24, 2026 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | 0.44% | 737 |
| Apr 23, 2026 | 27.19 | 27.19 | 26.80 | 27.02 | 27.02 | 0.09% | 5,657 |
| Apr 22, 2026 | 27.00 | 27.01 | 26.95 | 27.00 | 27.00 | 0.76% | 646 |
| Apr 21, 2026 | 27.22 | 27.22 | 26.79 | 26.79 | 26.79 | -1.22% | 2,090 |
| Apr 20, 2026 | 27.09 | 27.18 | 27.07 | 27.12 | 27.12 | 0.03% | 1,437 |
| Apr 17, 2026 | 27.08 | 27.17 | 27.08 | 27.12 | 27.12 | 1.33% | 3,372 |
| Apr 16, 2026 | 26.76 | 26.80 | 26.69 | 26.76 | 26.76 | 0.41% | 4,630 |
| Apr 15, 2026 | 26.62 | 26.69 | 26.60 | 26.65 | 26.65 | -0.14% | 2,427 |
| Apr 14, 2026 | 26.57 | 26.73 | 26.53 | 26.69 | 26.69 | 1.08% | 4,157 |
| Apr 13, 2026 | 26.19 | 26.40 | 26.19 | 26.40 | 26.40 | 0.84% | 4,128 |
| Apr 10, 2026 | 26.16 | 26.26 | 26.16 | 26.18 | 26.18 | -0.35% | 2,206 |
| Apr 9, 2026 | 26.30 | 26.30 | 26.28 | 26.28 | 26.27 | 0.75% | 559 |
| Apr 8, 2026 | 26.11 | 26.12 | 26.04 | 26.08 | 26.08 | 1.96% | 1,558 |
| Apr 7, 2026 | 25.52 | 25.58 | 25.49 | 25.58 | 25.58 | 0.10% | 527 |
| Apr 6, 2026 | 25.52 | 25.55 | 25.52 | 25.55 | 25.55 | 0.41% | 119 |
| Apr 2, 2026 | 25.43 | 25.45 | 25.35 | 25.45 | 25.45 | -0.10% | 350 |
| Apr 1, 2026 | 25.50 | 25.50 | 25.47 | 25.47 | 25.47 | 0.73% | 583 |
| Mar 31, 2026 | 25.02 | 25.29 | 25.02 | 25.29 | 25.29 | 2.44% | 4,530 |
| Mar 30, 2026 | 24.85 | 24.85 | 24.69 | 24.69 | 24.68 | -0.41% | 199 |
| Mar 27, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.43% | 2 |
| Mar 26, 2026 | 25.26 | 25.26 | 24.89 | 24.89 | 24.89 | -1.62% | 13,959 |