Skip to main content
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
22.92
+0.01 (0.04%)
Mar 6, 2026, 11:01 AM EST - Market open

RPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.0023.0022.8022.9122.91-1.09%10,004
Mar 4, 202623.2023.2123.1123.1623.160.06%10,242
Mar 3, 202623.0823.2022.9223.1523.15-1.73%10,646
Mar 2, 202623.5223.5623.4623.5623.56-0.57%11,690
Feb 27, 202623.6123.6923.5823.6923.690.72%162,490
Feb 26, 202623.4923.5523.4323.5223.520.08%46,031
Feb 25, 202623.4823.5523.4623.5023.500.43%69,633
Feb 24, 202623.3423.4623.3223.4023.400.17%6,509
Feb 23, 202623.4523.4523.3523.3623.36-0.70%97,279
Feb 20, 202623.2523.5323.1623.5323.531.42%11,776
Feb 19, 202623.1123.2023.1123.2023.190.12%21,654
Feb 18, 202623.2223.2323.1623.1723.170.51%12,920
Feb 17, 202623.0123.3922.9723.0523.05-0.43%14,386
Feb 13, 202623.1323.4323.0623.1523.150.04%71,737
Feb 12, 202623.2123.2123.0023.1423.14-0.22%32,539
Feb 11, 202623.0923.2123.0723.1923.190.90%72,518
Feb 10, 202623.0223.0422.9722.9822.980.17%86,305
Feb 9, 202622.7322.9722.7322.9522.950.92%17,698
Feb 6, 202622.6522.7422.6222.7422.741.04%57,154
Feb 5, 202622.4422.5422.4222.5022.50-0.39%26,896
Feb 4, 202622.6822.7422.5122.5922.59-0.26%62,839
Feb 3, 202622.5622.6622.5422.6522.651.40%75,801
Feb 2, 202622.3322.4422.3022.3422.33-0.58%11,591
Jan 30, 202622.6822.7122.3422.4722.47-2.25%14,309
Jan 29, 202623.0823.0922.7422.9822.980.18%46,404
Jan 28, 202622.9622.9622.8222.9422.940.50%56,428
Jan 27, 202622.7422.8422.7422.8322.830.48%12,276
Jan 26, 202622.7022.8722.6622.7222.720.87%39,910
Jan 23, 202622.4322.5822.4222.5222.520.61%109,768
Jan 22, 202622.3022.4422.2822.3822.380.36%32,079
Jan 21, 202622.1922.3022.1822.3022.301.42%26,196
Jan 20, 202622.0122.2921.9921.9921.99-0.84%37,391
Jan 16, 202622.1922.3022.1722.1822.18-0.45%109,244
Jan 15, 202622.2022.3322.2022.2822.280.13%22,729
Jan 14, 202622.1722.3222.1722.2522.250.63%33,099
Jan 13, 202622.1322.1622.0822.1122.110.18%10,943
Jan 12, 202622.0022.1622.0022.0722.070.39%42,934
Jan 9, 202621.9322.0021.9021.9921.990.65%8,770
Jan 8, 202621.7921.8621.7621.8421.84-0.26%13,618
Jan 7, 202621.9021.9321.8421.9021.90-0.14%15,173
Jan 6, 202621.8121.9321.8121.9321.930.52%71,825
Jan 5, 202621.7221.8321.6121.8221.820.87%27,227
Jan 2, 202621.6421.6521.5921.6321.630.83%25,786
Dec 31, 202521.6321.6421.4521.4521.45-0.88%26,447
Dec 30, 202521.6921.7421.6421.6421.64-0.28%30,318
Dec 29, 202521.6221.7021.6121.7021.70-0.61%8,395
Dec 26, 202521.9121.9121.7821.8321.740.07%20,714
Dec 24, 202521.7921.8421.7721.8221.720.63%10,314
Dec 23, 202521.6321.7521.6321.6821.590.42%15,277
Dec 22, 202521.6321.6421.5921.5921.500.33%133,590
Dec 19, 202521.4921.5921.4921.5221.42-0.09%10,895
Dec 18, 202521.5121.5921.4821.5421.440.55%11,384
Dec 17, 202521.4421.4921.4121.4221.33-0.03%28,893
Dec 16, 202521.3821.4321.3521.4321.33-0.20%84,315
Dec 15, 202521.5321.6121.4621.4721.37-0.15%346,881
Dec 12, 202521.5121.6121.4321.5021.41-0.77%19,835
Dec 11, 202521.6921.7421.6621.6721.570.19%19,502
Dec 10, 202521.3721.6421.3721.6321.530.77%29,384
Dec 9, 202521.4621.5021.4321.4621.370.21%13,210
Dec 8, 202521.5421.5421.4121.4221.32-0.46%42,912
Dec 5, 202521.7021.7021.5221.5221.42-0.53%19,191
Dec 4, 202521.6321.6421.5921.6321.54-12,287
Dec 3, 202521.5021.7121.5021.6321.540.75%111,428
Dec 2, 202521.4421.4821.4121.4721.380.04%81,000
Dec 1, 202521.4921.5321.4621.4621.37-0.65%32,029
Nov 28, 202521.6321.6521.0021.6021.51-0.09%50,315
Nov 26, 202521.5021.6521.5021.6221.530.56%5,674
Nov 25, 202521.4521.5221.4321.5021.410.56%20,925
Nov 24, 202521.2921.3821.2921.3821.290.83%2,937
Nov 21, 202521.1721.2521.1121.2121.110.29%8,921
Nov 20, 202521.3421.3421.1421.1421.05-0.49%23,927
Nov 19, 202521.3221.3221.2421.2521.15-0.11%10,400
Nov 18, 202521.2221.3121.2221.2721.18-0.23%32,207
Nov 17, 202521.4221.4521.2821.3221.23-0.61%12,280
Nov 14, 202521.5021.5021.4221.4521.36-0.51%14,786
Nov 13, 202521.7121.7121.5421.5621.47-0.91%15,823
Nov 12, 202521.7221.7921.7221.7621.660.46%57,115
Nov 11, 202521.6121.6721.6121.6621.570.43%6,947
Nov 10, 202521.5821.5821.5021.5721.470.82%59,783
Nov 7, 202521.2721.3921.2721.3921.300.07%4,841
Nov 6, 202521.4021.4121.3621.3821.280.36%52,557
Nov 5, 202521.3221.3321.2921.3021.21-0.12%5,374
Nov 4, 202521.3121.3921.3021.3321.23-0.49%9,620
Nov 3, 202521.4921.5021.4321.4321.34-0.53%82,098
Oct 31, 202521.5721.5721.5021.5421.45-0.10%4,451
Oct 30, 202521.5321.6621.5321.5721.47-0.55%22,064
Oct 29, 202521.8121.8821.6621.6921.59-0.57%15,118
Oct 28, 202521.7521.8421.7521.8121.710.14%25,778
Oct 27, 202521.7521.7821.7121.7821.680.15%7,732
Oct 24, 202521.7821.7821.7021.7521.650.16%14,064
Oct 23, 202521.7421.7621.7121.7121.620.03%7,186
Oct 22, 202521.6821.7221.6221.7121.610.07%215,330
Oct 21, 202521.7921.7921.6821.6921.60-0.69%29,513
Oct 20, 202521.7121.8421.7121.8421.741.12%18,906
Oct 17, 202521.6421.6421.5521.6021.50-0.37%19,232
Oct 16, 202521.5821.6821.5821.6821.580.62%22,078
Oct 15, 202521.5821.6621.4821.5521.450.36%87,777
Oct 14, 202521.3521.5521.3521.4721.370.36%88,847
Oct 13, 202521.3721.4421.3421.3921.300.81%38,863
Oct 10, 202521.3821.4021.2221.2221.13-0.25%12,250