RPAR Risk Parity ETF (RPAR) Historical Stock Data
18.71 ↑0.15 (0.82%)
As of April 26, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, RPAR is up 0.04% a day on average. There have been 14 days where RPAR Risk Parity ETF closed green and 16 days where RPAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.75 | 18.71 | ↓$0.04 (-0.20%) | 18.67 | 18.75 | 19.57K |
| 2024-04-25 | 18.46 | 18.56 | ↑$0.10 (0.54%) | 18.44 | 18.58 | 27.22K |
| 2024-04-24 | 18.67 | 18.61 | ↓$0.06 (-0.33%) | 18.56 | 18.67 | 29.81K |
| 2024-04-23 | 18.37 | 18.66 | ↑$0.29 (1.60%) | 18.37 | 18.74 | 174.89K |
| 2024-04-22 | 18.54 | 18.63 | ↑$0.09 (0.49%) | 18.53 | 18.65 | 19.93K |
| 2024-04-19 | 18.65 | 18.64 | ↓$0.01 (-0.08%) | 18.63 | 18.68 | 59.39K |
| 2024-04-18 | 18.64 | 18.61 | ↓$0.03 (-0.16%) | 18.57 | 18.66 | 37.71K |
| 2024-04-17 | 18.62 | 18.64 | ↑$0.02 (0.11%) | 18.55 | 18.66 | 17.19K |
| 2024-04-16 | 18.60 | 18.56 | ↓$0.04 (-0.19%) | 18.47 | 18.60 | 128.25K |
| 2024-04-15 | 18.87 | 18.72 | ↓$0.15 (-0.81%) | 18.67 | 18.87 | 19.88K |
| 2024-04-12 | 19.02 | 18.87 | ↓$0.15 (-0.78%) | 18.87 | 19.08 | 15.86K |
| 2024-04-11 | 19.00 | 18.95 | ↓$0.05 (-0.26%) | 18.85 | 19.00 | 257.04K |
| 2024-04-10 | 19.10 | 18.96 | ↓$0.14 (-0.73%) | 18.90 | 19.10 | 162.51K |
| 2024-04-09 | 19.16 | 19.28 | ↑$0.11 (0.60%) | 19.16 | 19.28 | 52.70K |
| 2024-04-08 | 19.12 | 19.12 | ↑$0.00 (0.00%) | 19.08 | 19.15 | 28.58K |
| 2024-04-05 | 19.06 | 19.09 | ↑$0.03 (0.17%) | 19.06 | 19.13 | 55.76K |
| 2024-04-04 | 19.17 | 19.15 | ↓$0.02 (-0.12%) | 19.15 | 19.24 | 34.07K |
| 2024-04-03 | 18.97 | 19.11 | ↑$0.14 (0.74%) | 18.97 | 19.12 | 42.01K |
| 2024-04-02 | 18.97 | 19.07 | ↑$0.10 (0.54%) | 18.96 | 19.07 | 228.45K |
| 2024-04-01 | 19.19 | 19.08 | ↓$0.11 (-0.56%) | 19.07 | 19.19 | 83.61K |
| 2024-03-28 | 19.24 | 19.27 | ↑$0.03 (0.13%) | 19.20 | 19.29 | 63.79K |
| 2024-03-27 | 19.04 | 19.19 | ↑$0.15 (0.81%) | 19.04 | 19.19 | 48.54K |
| 2024-03-26 | 19.00 | 18.99 | ↓$0.01 (-0.05%) | 18.98 | 19.03 | 43.20K |
| 2024-03-25 | 19.07 | 18.98 | ↓$0.09 (-0.47%) | 18.98 | 19.08 | 37.96K |
| 2024-03-22 | 19.13 | 19.11 | ↓$0.02 (-0.10%) | 19.11 | 19.14 | 8.08K |
| 2024-03-21 | 19.16 | 19.06 | ↓$0.10 (-0.51%) | 19.04 | 19.16 | 28.01K |
| 2024-03-20 | 18.90 | 19.02 | ↑$0.12 (0.63%) | 18.90 | 19.02 | 127.35K |
| 2024-03-19 | 18.80 | 18.88 | ↑$0.08 (0.44%) | 18.80 | 18.90 | 20.28K |
| 2024-03-18 | 18.89 | 18.84 | ↓$0.05 (-0.26%) | 18.82 | 18.91 | 27.75K |
| 2024-03-15 | 18.84 | 18.85 | ↑$0.01 (0.05%) | 18.84 | 18.90 | 18.77K |
Create an account or log in to view more rows.
$RPAR make it rain
let’s see some green
$RPAR Moon soon
$RPAR yes
keep going down
let's go
stop stalling
$RPAR I hope I never have to work for anyone again after this
$RPAR we back boys
$RPAR hang tight
ignore fud and buy dips if you can
everyone be okay????
$RPAR when is earnings
$RPAR let’s ride
$RPAR buying a share monday LFG
$RPAR so tired of this pos let's fly already