Skip to main content
UPAR Ultra Risk Parity ETF (UPAR)
NYSEARCA: UPAR · Real-Time Price · USD
15.45
-0.08 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
15.45
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

UPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5415.6115.5315.53-0.01%12,314
Dec 4, 202515.5615.5615.5315.5315.53-0.30%684
Dec 3, 202515.5015.5815.4915.5815.580.87%2,556
Dec 2, 202515.4715.4715.4015.4415.44-0.08%3,857
Dec 1, 202515.5015.5415.4515.4515.45-1.07%15,261
Nov 28, 202515.6015.6615.5315.6215.620.12%1,921
Nov 26, 202515.5015.6415.5015.6015.601.26%41,383
Nov 25, 202515.3715.4615.3715.4115.410.90%1,224
Nov 24, 202515.2515.3215.2215.2715.270.69%13,350
Nov 21, 202515.0915.2515.0915.1715.170.48%10,341
Nov 20, 202515.3715.3715.0715.0915.09-0.74%5,410
Nov 19, 202515.2015.2115.1815.2115.210.20%5,939
Nov 18, 202515.1815.2315.1715.1815.18-0.35%1,239
Nov 17, 202515.2915.3415.1715.2315.23-0.95%8,812
Nov 14, 202515.3515.4215.3215.3815.37-0.72%4,394
Nov 13, 202515.7315.7315.4915.4915.49-1.04%8,881
Nov 12, 202515.6115.7515.6015.6515.650.10%259,202
Nov 11, 202515.6115.6715.5415.6415.640.70%9,608
Nov 10, 202515.4415.5315.4215.5315.531.41%1,447
Nov 7, 202515.2515.3615.2515.3115.31-0.17%9,157
Nov 6, 202515.3515.3515.3015.3415.340.24%8,856
Nov 5, 202515.2815.3215.2815.3015.300.16%2,379
Nov 4, 202515.2415.2815.2415.2815.28-0.84%1,212
Nov 3, 202515.3415.4115.3415.4115.41-0.38%1,624
Oct 31, 202515.5315.5315.4615.4615.46-0.41%1,367
Oct 30, 202515.4515.6215.4515.5315.53-0.35%12,697
Oct 29, 202515.8015.8015.5815.5815.58-0.97%2,031
Oct 28, 202515.6415.7415.6415.7415.730.49%5,838
Oct 27, 202515.6415.6815.6015.6615.66-0.11%2,332
Oct 24, 202515.6215.7015.6215.6815.680.36%4,858
Oct 23, 202515.6815.6815.5715.6215.620.13%9,503
Oct 22, 202515.6015.6115.5515.6015.60-0.01%6,336
Oct 21, 202515.6215.6515.6015.6015.60-0.86%1,440
Oct 20, 202515.7015.7415.7015.7415.741.19%5,463
Oct 17, 202515.6215.6215.4915.5515.55-0.34%1,837
Oct 16, 202515.6015.6115.5515.6015.600.60%5,303
Oct 15, 202515.6215.6215.4515.5115.510.40%17,123
Oct 14, 202515.3715.4515.3715.4515.450.38%580
Oct 13, 202515.3015.3915.2615.3915.391.36%34,832
Oct 10, 202515.2015.2015.1815.1815.18-0.07%2,264
Oct 9, 202515.2715.2715.1615.1915.19-0.65%2,451
Oct 8, 202515.3215.3315.2715.2915.290.48%6,964
Oct 7, 202515.2015.2615.2015.2215.220.09%374
Oct 6, 202515.1915.2415.1415.2015.200.23%9,860
Oct 3, 202515.2715.2715.1715.1715.170.39%2,128
Oct 2, 202515.1515.2215.1115.1115.11-0.26%3,778
Oct 1, 202515.1815.2115.0715.1515.150.70%2,817
Sep 30, 202515.0515.1314.9815.0515.04-0.02%10,611
Sep 29, 202515.0115.0915.0115.0515.050.15%3,216
Sep 26, 202515.0315.0315.0215.0314.900.04%3,879
Sep 25, 202515.0015.0215.0015.0214.890.04%487
Sep 24, 202515.0915.0915.0115.0114.89-0.13%667
Sep 23, 202515.0815.0915.0315.0314.910.19%30,411
Sep 22, 202514.9615.0114.9415.0114.880.29%7,652
Sep 19, 202514.9414.9614.9414.9614.84-0.29%23,623
Sep 18, 202515.0215.0414.9815.0114.88-0.56%4,112
Sep 17, 202515.1815.1815.0915.0914.96-0.57%1,378
Sep 16, 202515.1115.2415.1115.1815.050.57%32,889
Sep 15, 202515.0415.1015.0415.0914.960.69%4,886
Sep 12, 202514.9614.9914.9614.9914.86-0.01%1,062
Sep 11, 202514.8314.9914.8314.9914.860.82%1,997
Sep 10, 202514.8314.8814.8214.8714.740.66%3,432
Sep 9, 202514.8514.8514.7714.7714.64-0.53%1,160
Sep 8, 202514.8614.9014.7614.8514.721.30%3,609
Sep 5, 202514.6514.6614.6414.6614.531.45%1,943
Sep 4, 202514.4514.4514.4514.4514.320.68%20
Sep 3, 202514.3614.3614.3514.3514.230.81%603
Sep 2, 202514.2414.2414.2114.2314.11-0.69%4,195
Aug 29, 202514.3114.3314.3014.3314.21-0.26%448
Aug 28, 202514.2914.3714.2914.3714.250.56%3,181
Aug 27, 202514.2514.2914.2514.2914.170.07%1,391
Aug 26, 202514.2914.2914.2614.2814.160.04%3,881
Aug 25, 202514.3314.3314.2714.2714.15-0.31%5,656
Aug 22, 202514.3414.3514.3114.3214.201.66%8,074
Aug 21, 202514.0614.0914.0614.0913.97-0.11%644
Aug 20, 202514.1214.1214.0414.1013.980.20%1,090
Aug 19, 202514.0714.0714.0714.0713.950.08%1,546
Aug 18, 202514.0914.0914.0314.0613.94-0.18%1,799
Aug 15, 202514.0514.1014.0114.0913.97-0.39%1,429
Aug 14, 202514.1014.1414.1014.1414.02-1.10%3,538
Aug 13, 202514.2514.3614.2514.3014.180.73%3,304
Aug 12, 202514.0914.2014.0814.2014.080.38%16,093
Aug 11, 202514.1314.2114.1314.1414.02-0.39%3,064
Aug 8, 202514.1614.2014.1614.2014.080.30%743
Aug 7, 202514.2614.2614.1414.1614.040.26%3,237
Aug 6, 202514.1414.1514.1214.1214.00-0.34%1,704
Aug 5, 202514.1314.1714.1314.1714.050.61%585
Aug 4, 202514.0614.1214.0614.0813.960.79%998
Aug 1, 202514.0014.0013.9313.9713.850.42%2,015
Jul 31, 202513.9813.9813.9013.9113.79-0.17%2,780
Jul 30, 202514.0514.0513.8813.9313.82-1.41%888
Jul 29, 202514.0614.1314.0514.1314.010.89%1,881
Jul 28, 202514.0314.0314.0114.0113.89-0.69%1,485
Jul 25, 202513.9914.1113.9914.1113.990.11%3,909
Jul 24, 202514.0814.0914.0814.0913.97-0.17%319
Jul 23, 202514.1614.1614.0614.1214.00-0.16%12,702
Jul 22, 202514.0014.1414.0014.1414.020.94%6,149
Jul 21, 202514.0014.1314.0014.0113.891.24%1,741
Jul 18, 202513.8913.9413.8213.8413.720.17%7,075
Jul 17, 202513.7313.8313.7313.8113.700.76%1,842