Skip to main content
UPAR Ultra Risk Parity ETF (UPAR)
NYSEARCA: UPAR · Real-Time Price · USD
16.85
-0.12 (-0.68%)
Mar 6, 2026, 12:20 PM EST - Market open

UPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7116.7116.7116.83--0.77%551
Mar 5, 202616.8916.9616.8916.9616.96-1.18%3,295
Mar 4, 202617.1817.1817.1417.1617.160.07%652
Mar 3, 202617.0817.5916.9317.1517.15-3.16%5,554
Mar 2, 202617.5717.7117.4717.7117.710.36%4,985
Feb 27, 202617.5517.6517.5417.6517.650.64%910
Feb 26, 202617.4517.5317.4517.5317.530.09%1,713
Feb 25, 202617.5617.5917.4817.5217.520.32%69,071
Feb 24, 202617.4017.4717.4017.4617.460.54%3,775
Feb 23, 202617.3517.4117.3017.3717.370.66%4,679
Feb 20, 202617.1817.2917.1817.2617.260.74%6,472
Feb 19, 202617.0917.2217.0917.1317.130.25%4,679
Feb 18, 202617.2017.2017.0917.0917.090.35%1,102
Feb 17, 202616.9217.0616.9217.0317.03-0.27%10,996
Feb 13, 202616.9717.1616.9717.0717.071.05%18,748
Feb 12, 202617.1217.1816.8916.9016.90-0.69%4,255
Feb 11, 202617.0017.1216.8717.0217.020.44%7,622
Feb 10, 202616.9517.0016.8516.9416.940.47%8,422
Feb 9, 202616.8016.8616.8016.8616.861.65%1,964
Feb 6, 202616.4916.5916.4916.5916.591.72%594
Feb 5, 202616.3916.4316.3116.3116.31-0.82%3,811
Feb 4, 202616.5816.5816.3816.4416.44-0.24%4,288
Feb 3, 202616.4216.4916.3516.4816.481.67%5,299
Feb 2, 202616.1916.2416.1916.2116.21-0.86%4,419
Jan 30, 202616.6016.6016.1816.3516.35-2.85%17,558
Jan 29, 202616.6116.8816.6116.8316.830.02%7,555
Jan 28, 202616.8416.8616.7316.8316.830.67%2,643
Jan 27, 202616.7016.7716.6016.7216.711.04%11,526
Jan 26, 202616.6716.6716.5216.5416.540.78%7,846
Jan 23, 202616.4216.4516.3816.4216.420.52%1,859
Jan 22, 202616.2516.3416.2216.3316.331.49%7,219
Jan 21, 202616.0816.2016.0816.0916.091.16%794
Jan 20, 202615.9416.0815.8515.9115.90-1.08%18,999
Jan 16, 202616.1016.1616.0816.0816.08-0.81%24,289
Jan 15, 202616.2416.2516.1916.2116.21-0.17%4,909
Jan 14, 202616.1916.2416.1716.2416.241.22%4,000
Jan 13, 202616.1416.1416.0116.0416.04-4,702
Jan 12, 202616.0116.0816.0116.0416.040.73%2,202
Jan 9, 202615.8915.9515.8915.9215.920.78%506
Jan 8, 202615.7415.8015.7315.8015.800.09%2,172
Jan 7, 202615.8015.8115.7615.7915.79-0.11%10,162
Jan 6, 202615.7315.8115.7315.8015.800.44%4,402
Jan 5, 202615.5815.7415.5815.7415.740.99%12,533
Jan 2, 202615.5915.5915.5015.5815.580.78%1,975
Dec 31, 202515.5815.5815.4515.4615.46-0.90%3,217
Dec 30, 202515.5015.6315.5015.6015.600.38%6,862
Dec 29, 202515.5015.5715.4615.5415.54-0.93%5,923
Dec 26, 202515.7015.7015.6315.6915.64-0.09%3,677
Dec 24, 202515.6215.7415.6215.7015.650.97%4,927
Dec 23, 202515.5515.5815.5415.5515.500.21%3,277
Dec 22, 202515.5215.5215.4715.5215.470.58%3,706
Dec 19, 202515.5115.5115.4315.4315.38-0.47%3,398
Dec 18, 202515.5015.5015.5015.5015.450.85%3,464
Dec 17, 202515.3815.4015.3515.3715.320.03%5,102
Dec 16, 202515.3515.3715.3415.3715.32-0.12%16,066
Dec 15, 202515.4415.4415.3815.3815.330.01%7,583
Dec 12, 202515.5015.5015.3615.3815.33-1.28%4,050
Dec 11, 202515.6215.6215.5415.5815.530.28%1,935
Dec 10, 202515.4515.5415.4015.5415.491.05%2,756
Dec 9, 202515.3215.3815.3215.3815.330.23%1,540
Dec 8, 202515.4015.4115.3415.3415.29-0.69%1,685
Dec 5, 202515.5415.6115.4515.4515.40-0.53%12,826
Dec 4, 202515.5615.5615.5315.5315.48-0.30%1,204
Dec 3, 202515.5015.5815.4915.5815.530.87%2,556
Dec 2, 202515.4715.4715.4015.4415.39-0.08%3,857
Dec 1, 202515.5015.5415.4515.4515.40-1.07%15,261
Nov 28, 202515.6015.6615.5315.6215.570.12%1,921
Nov 26, 202515.5015.6415.5015.6015.551.26%41,383
Nov 25, 202515.3715.4615.3715.4115.360.90%1,224
Nov 24, 202515.2515.3215.2215.2715.220.69%13,350
Nov 21, 202515.0915.2515.0915.1715.120.48%10,341
Nov 20, 202515.3715.3715.0715.0915.05-0.74%5,410
Nov 19, 202515.2015.2115.1815.2115.160.20%5,939
Nov 18, 202515.1815.2315.1715.1815.13-0.35%1,239
Nov 17, 202515.2915.3415.1715.2315.18-0.95%8,812
Nov 14, 202515.3515.4215.3215.3815.33-0.72%4,394
Nov 13, 202515.7315.7315.4915.4915.44-1.04%8,881
Nov 12, 202515.6115.7515.6015.6515.600.10%259,202
Nov 11, 202515.6115.6715.5415.6415.590.70%9,608
Nov 10, 202515.4415.5315.4215.5315.481.41%1,447
Nov 7, 202515.2515.3615.2515.3115.26-0.17%9,157
Nov 6, 202515.3515.3515.3015.3415.290.24%8,856
Nov 5, 202515.2815.3215.2815.3015.250.16%2,379
Nov 4, 202515.2415.2815.2415.2815.23-0.84%1,212
Nov 3, 202515.3415.4115.3415.4115.36-0.38%1,624
Oct 31, 202515.5315.5315.4615.4615.41-0.41%1,367
Oct 30, 202515.4515.6215.4515.5315.48-0.35%12,697
Oct 29, 202515.8015.8015.5815.5815.53-0.97%2,031
Oct 28, 202515.6415.7415.6415.7415.680.49%5,838
Oct 27, 202515.6415.6815.6015.6615.61-0.11%2,332
Oct 24, 202515.6215.7015.6215.6815.630.36%4,858
Oct 23, 202515.6815.6815.5715.6215.570.13%9,503
Oct 22, 202515.6015.6115.5515.6015.55-0.01%6,336
Oct 21, 202515.6215.6515.6015.6015.55-0.86%1,440
Oct 20, 202515.7015.7415.7015.7415.681.19%5,463
Oct 17, 202515.6215.6215.4915.5515.50-0.34%1,837
Oct 16, 202515.6015.6115.5515.6015.550.60%5,303
Oct 15, 202515.6215.6215.4515.5115.460.40%17,123
Oct 14, 202515.3715.4515.3715.4515.400.38%580
Oct 13, 202515.3015.3915.2615.3915.341.36%34,832