Skip to main content
UPAR Ultra Risk Parity ETF (UPAR)
NYSEARCA: UPAR · Real-Time Price · USD
16.61
-0.11 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
16.61
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

UPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4916.6116.4916.6116.61-0.68%1,134
Apr 27, 202616.7516.7516.7116.7216.72-0.36%4,705
Apr 24, 202616.8016.8616.7716.7816.78-0.11%12,339
Apr 23, 202616.8616.8616.6816.8016.80-0.42%2,444
Apr 22, 202616.8816.9216.8516.8716.871.02%4,155
Apr 21, 202616.7216.7816.7016.7016.70-1.53%1,791
Apr 20, 202616.8816.9616.8716.9616.960.18%8,700
Apr 17, 202616.9517.0016.9316.9316.930.67%7,334
Apr 16, 202616.9616.9616.7616.8216.82-0.33%10,968
Apr 15, 202616.8916.9016.8216.8716.87-0.44%5,196
Apr 14, 202616.8116.9516.8116.9516.951.06%8,436
Apr 13, 202616.7116.7716.6916.7716.770.70%3,578
Apr 10, 202616.7316.7316.5916.6516.65-0.23%9,090
Apr 9, 202616.7316.7316.6616.6916.69-0.08%1,093
Apr 8, 202616.6616.7116.6416.7116.712.42%2,337
Apr 7, 202616.2216.3116.2216.3116.31-0.27%826
Apr 6, 202616.2716.3516.2716.3516.350.09%2,198
Apr 2, 202616.1216.3416.1216.3416.340.15%4,096
Apr 1, 202616.2516.5416.2516.3216.320.51%13,976
Mar 31, 202616.0916.2316.0516.2316.232.67%1,043
Mar 30, 202615.9616.0015.8115.8115.810.64%5,760
Mar 27, 202615.6415.7215.6115.7115.71-0.68%713
Mar 26, 202615.8215.8215.8215.8215.79-2.13%125
Mar 25, 202616.1716.1716.1216.1616.131.90%4,435
Mar 24, 202615.8315.9015.8315.8615.83-0.58%3,410
Mar 23, 202615.8716.0915.8115.9515.920.74%6,763
Mar 20, 202616.0816.0815.7815.8415.81-3.37%3,171
Mar 19, 202616.2316.3916.2116.3916.36-1.04%1,627
Mar 18, 202616.6516.6516.4716.5616.53-0.96%1,995
Mar 17, 202616.6416.7516.6416.7216.690.91%1,209
Mar 16, 202616.6016.6216.5316.5716.541.17%1,003
Mar 13, 202616.5916.5916.3716.3816.35-1.52%2,428
Mar 12, 202616.6616.7116.5516.6316.60-1.36%4,288
Mar 11, 202616.8916.9016.7616.8616.83-0.32%4,866
Mar 10, 202616.9117.0816.8916.9116.88-0.54%2,781
Mar 9, 202616.7917.0116.7317.0116.970.92%4,671
Mar 6, 202616.7116.8516.7116.8516.82-0.65%1,175
Mar 5, 202616.8916.9616.8916.9616.93-1.18%3,295
Mar 4, 202617.1817.1817.1417.1617.130.07%652
Mar 3, 202617.0817.5916.9317.1517.12-3.16%5,554
Mar 2, 202617.5717.7117.4717.7117.680.36%5,648
Feb 27, 202617.5517.6517.5417.6517.620.64%910
Feb 26, 202617.4517.5317.4517.5317.500.09%1,713
Feb 25, 202617.5617.5917.4817.5217.490.32%69,071
Feb 24, 202617.4017.4717.4017.4617.430.54%3,775
Feb 23, 202617.3517.4117.3017.3717.340.66%4,679
Feb 20, 202617.1817.2917.1817.2617.230.74%6,472
Feb 19, 202617.0917.2217.0917.1317.100.25%4,679
Feb 18, 202617.2017.2017.0917.0917.060.35%1,102
Feb 17, 202616.9217.0616.9217.0317.00-0.27%10,996
Feb 13, 202616.9717.1616.9717.0717.041.05%18,748
Feb 12, 202617.1217.1816.8916.9016.87-0.69%4,255
Feb 11, 202617.0017.1216.8717.0216.980.44%7,622
Feb 10, 202616.9517.0016.8516.9416.910.47%8,422
Feb 9, 202616.8016.8616.8016.8616.831.65%1,964
Feb 6, 202616.4916.5916.4916.5916.561.72%594
Feb 5, 202616.3916.4316.3116.3116.28-0.82%3,811
Feb 4, 202616.5816.5816.3816.4416.41-0.24%4,288
Feb 3, 202616.4216.4916.3516.4816.451.67%5,299
Feb 2, 202616.1916.2416.1916.2116.18-0.86%4,419
Jan 30, 202616.6016.6016.1816.3516.32-2.85%17,558
Jan 29, 202616.6116.8816.6116.8316.800.02%7,555
Jan 28, 202616.8416.8616.7316.8316.800.67%2,643
Jan 27, 202616.7016.7716.6016.7216.681.04%11,526
Jan 26, 202616.6716.6716.5216.5416.510.78%7,846
Jan 23, 202616.4216.4516.3816.4216.390.52%1,859
Jan 22, 202616.2516.3416.2216.3316.301.49%7,219
Jan 21, 202616.0816.2016.0816.0916.061.16%794
Jan 20, 202615.9416.0815.8515.9115.88-1.08%18,999
Jan 16, 202616.1016.1616.0816.0816.05-0.81%24,289
Jan 15, 202616.2416.2516.1916.2116.18-0.17%4,909
Jan 14, 202616.1916.2416.1716.2416.211.22%4,000
Jan 13, 202616.1416.1416.0116.0416.01-4,702
Jan 12, 202616.0116.0816.0116.0416.010.73%2,202
Jan 9, 202615.8915.9515.8915.9215.900.78%506
Jan 8, 202615.7415.8015.7315.8015.770.09%2,172
Jan 7, 202615.8015.8115.7615.7915.76-0.11%10,162
Jan 6, 202615.7315.8115.7315.8015.780.44%4,402
Jan 5, 202615.5815.7415.5815.7415.710.99%12,533
Jan 2, 202615.5915.5915.5015.5815.550.78%1,975
Dec 31, 202515.5815.5815.4515.4615.43-0.90%3,217
Dec 30, 202515.5015.6315.5015.6015.570.38%6,862
Dec 29, 202515.5015.5715.4615.5415.51-0.93%5,923
Dec 26, 202515.7015.7015.6315.6915.61-0.09%3,677
Dec 24, 202515.6215.7415.6215.7015.620.97%4,927
Dec 23, 202515.5515.5815.5415.5515.470.21%3,277
Dec 22, 202515.5215.5215.4715.5215.440.58%3,706
Dec 19, 202515.5115.5115.4315.4315.35-0.47%3,398
Dec 18, 202515.5015.5015.5015.5015.420.85%3,464
Dec 17, 202515.3815.4015.3515.3715.290.03%5,102
Dec 16, 202515.3515.3715.3415.3715.29-0.12%16,066
Dec 15, 202515.4415.4415.3815.3815.310.01%7,583
Dec 12, 202515.5015.5015.3615.3815.30-1.28%4,050
Dec 11, 202515.6215.6215.5415.5815.500.28%1,935
Dec 10, 202515.4515.5415.4015.5415.461.05%2,756
Dec 9, 202515.3215.3815.3215.3815.300.23%1,540
Dec 8, 202515.4015.4115.3415.3415.26-0.69%1,685
Dec 5, 202515.5415.6115.4515.4515.37-0.53%12,826
Dec 4, 202515.5615.5615.5315.5315.45-0.30%1,204
Dec 3, 202515.5015.5815.4915.5815.500.87%2,556