Skip to main content
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
22.72
0.00 (0.00%)
Apr 29, 2026, 9:30 AM EDT - Market open

RPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7022.7822.6422.7222.72-0.49%40,430
Apr 27, 202622.9122.9122.7722.8322.83-0.30%179,219
Apr 24, 202622.8622.9422.8222.9022.900.15%20,280
Apr 23, 202622.9422.9822.8422.8722.87-0.50%36,553
Apr 22, 202622.9522.9822.9022.9822.980.70%5,179
Apr 21, 202623.0223.0222.8222.8222.82-0.83%2,623
Apr 20, 202622.9923.0222.9223.0123.01-11,633
Apr 17, 202622.9923.0522.9923.0123.010.83%5,988
Apr 16, 202622.9922.9922.8222.8222.82-0.61%5,456
Apr 15, 202622.9122.9822.8822.9622.960.04%94,719
Apr 14, 202622.9822.9822.8422.9522.950.66%44,637
Apr 13, 202622.6722.8022.6422.8022.800.22%10,392
Apr 10, 202622.7322.7522.6322.7522.750.57%25,116
Apr 9, 202622.7122.7322.6222.6222.62-0.18%5,275
Apr 8, 202622.7322.7322.5822.6622.661.52%10,484
Apr 7, 202622.2122.7922.1822.3222.32-0.06%23,363
Apr 6, 202622.4122.4122.3022.3322.330.15%4,844
Apr 2, 202622.1422.3622.0922.3022.30-0.40%9,890
Apr 1, 202622.3322.4322.2922.3922.390.58%11,834
Mar 31, 202622.1422.3322.0922.2622.261.55%15,617
Mar 30, 202622.1222.1221.9221.9221.920.73%32,371
Mar 27, 202621.7721.8921.7121.7621.76-0.58%34,847
Mar 26, 202622.0622.0621.8421.8921.88-1.26%13,416
Mar 25, 202622.1522.2222.1322.1722.161.46%21,825
Mar 24, 202621.8021.9621.7521.8521.84-0.41%18,082
Mar 23, 202621.9122.3221.8321.9421.930.78%24,569
Mar 20, 202622.2522.2521.7721.7721.76-2.52%14,327
Mar 19, 202622.1222.4122.1222.3322.32-0.54%14,045
Mar 18, 202622.5922.6222.4522.4522.44-1.13%23,225
Mar 17, 202622.7022.7622.6922.7122.690.53%20,558
Mar 16, 202622.6522.6522.5422.5922.570.71%27,379
Mar 13, 202622.5822.6222.3922.4322.42-0.66%74,827
Mar 12, 202622.7022.7022.5722.5822.57-0.92%24,180
Mar 11, 202622.8222.8622.7422.7922.77-0.35%44,114
Mar 10, 202622.9923.1222.8622.8722.85-0.54%10,751
Mar 9, 202622.6922.9922.6222.9922.980.85%33,731
Mar 6, 202622.7522.9422.7022.8022.78-0.48%47,746
Mar 5, 202623.0023.0022.8022.9122.89-1.09%10,004
Mar 4, 202623.2023.2123.1123.1623.150.06%10,242
Mar 3, 202623.0823.2022.9223.1523.13-1.73%10,646
Mar 2, 202623.5223.5623.4623.5623.54-0.57%11,715
Feb 27, 202623.6123.6923.5823.6923.670.72%162,490
Feb 26, 202623.4923.5523.4323.5223.500.08%46,054
Feb 25, 202623.4823.5523.4623.5023.480.43%69,633
Feb 24, 202623.3423.4623.3223.4023.380.17%6,509
Feb 23, 202623.4523.4523.3523.3623.34-0.70%97,279
Feb 20, 202623.2523.5323.1623.5323.511.42%11,776
Feb 19, 202623.1123.2023.1123.2023.180.12%21,654
Feb 18, 202623.2223.2323.1623.1723.150.51%12,920
Feb 17, 202623.0123.3922.9723.0523.03-0.43%14,386
Feb 13, 202623.1323.4323.0623.1523.130.04%71,737
Feb 12, 202623.2123.2123.0023.1423.12-0.22%32,539
Feb 11, 202623.0923.2123.0723.1923.170.90%72,518
Feb 10, 202623.0223.0422.9722.9822.970.17%86,305
Feb 9, 202622.7322.9722.7322.9522.930.92%17,698
Feb 6, 202622.6522.7422.6222.7422.721.04%57,156
Feb 5, 202622.4422.5422.4222.5022.49-0.39%26,896
Feb 4, 202622.6822.7422.5122.5922.57-0.26%62,839
Feb 3, 202622.5622.6622.5422.6522.631.40%75,821
Feb 2, 202622.3322.4422.3022.3422.32-0.58%11,591
Jan 30, 202622.6822.7122.3422.4722.45-2.25%14,412
Jan 29, 202623.0823.0922.7422.9822.970.18%46,405
Jan 28, 202622.9622.9622.8222.9422.930.50%56,428
Jan 27, 202622.7422.8422.7422.8322.810.48%12,276
Jan 26, 202622.7022.8722.6622.7222.700.87%39,910
Jan 23, 202622.4322.5822.4222.5222.510.61%109,768
Jan 22, 202622.3022.4422.2822.3822.370.36%32,081
Jan 21, 202622.1922.3022.1822.3022.291.42%26,332
Jan 20, 202622.0122.2921.9921.9921.98-0.84%37,391
Jan 16, 202622.1922.3022.1722.1822.16-0.45%109,244
Jan 15, 202622.2022.3322.2022.2822.260.13%22,729
Jan 14, 202622.1722.3222.1722.2522.240.63%33,488
Jan 13, 202622.1322.1622.0822.1122.090.18%10,943
Jan 12, 202622.0022.1622.0022.0722.060.39%42,934
Jan 9, 202621.9322.0021.9021.9921.970.65%8,770
Jan 8, 202621.7921.8621.7621.8421.83-0.26%13,618
Jan 7, 202621.9021.9321.8421.9021.89-0.14%15,173
Jan 6, 202621.8121.9321.8121.9321.920.52%71,828
Jan 5, 202621.7221.8321.6121.8221.800.87%27,227
Jan 2, 202621.6421.6521.5921.6321.610.83%25,786
Dec 31, 202521.6321.6421.4521.4521.44-0.88%26,447
Dec 30, 202521.6921.7421.6421.6421.63-0.28%30,318
Dec 29, 202521.6221.7021.6121.7021.69-0.61%8,395
Dec 26, 202521.9121.9121.7821.8321.720.07%20,714
Dec 24, 202521.7921.8421.7721.8221.710.63%10,314
Dec 23, 202521.6321.7521.6321.6821.570.42%15,277
Dec 22, 202521.6321.6421.5921.5921.480.33%133,590
Dec 19, 202521.4921.5921.4921.5221.41-0.09%10,895
Dec 18, 202521.5121.5921.4821.5421.430.55%11,384
Dec 17, 202521.4421.4921.4121.4221.31-0.03%28,893
Dec 16, 202521.3821.4321.3521.4321.32-0.20%84,315
Dec 15, 202521.5321.6121.4621.4721.36-0.15%346,881
Dec 12, 202521.5121.6121.4321.5021.39-0.77%19,835
Dec 11, 202521.6921.7421.6621.6721.560.19%19,502
Dec 10, 202521.3721.6421.3721.6321.520.77%29,384
Dec 9, 202521.4621.5021.4321.4621.350.21%13,210
Dec 8, 202521.5421.5421.4121.4221.31-0.46%42,912
Dec 5, 202521.7021.7021.5221.5221.41-0.53%19,191
Dec 4, 202521.6321.6421.5921.6321.52-12,287
Dec 3, 202521.5021.7121.5021.6321.520.75%111,428