RPAR Risk Parity ETF (RPAR) Historical Stock Data
21.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPAR is down -0.02% a day on average. There have been 15 days where RPAR Risk Parity ETF closed green and 15 days where RPAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 21.63 | 21.59 | ↓$0.04 (-0.18%) | 21.59 | 21.63 | 133.59K |
| 2025-12-19 | 21.49 | 21.52 | ↑$0.03 (0.14%) | 21.49 | 21.59 | 10.72K |
| 2025-12-18 | 21.51 | 21.54 | ↑$0.03 (0.13%) | 21.48 | 21.59 | 11.28K |
| 2025-12-17 | 21.44 | 21.42 | ↓$0.02 (-0.10%) | 21.40 | 21.49 | 28.89K |
| 2025-12-16 | 21.38 | 21.42 | ↑$0.04 (0.21%) | 21.35 | 21.43 | 84.10K |
| 2025-12-15 | 21.53 | 21.47 | ↓$0.06 (-0.28%) | 21.47 | 21.61 | 345.10K |
| 2025-12-12 | 21.51 | 21.50 | ↓$0.01 (-0.04%) | 21.45 | 21.57 | 19.84K |
| 2025-12-11 | 21.69 | 21.67 | ↓$0.02 (-0.11%) | 21.66 | 21.74 | 19.47K |
| 2025-12-10 | 21.37 | 21.63 | ↑$0.26 (1.20%) | 21.37 | 21.64 | 29.32K |
| 2025-12-09 | 21.46 | 21.46 | ↑$0.00 (0.00%) | 21.43 | 21.50 | 12.87K |
| 2025-12-08 | 21.54 | 21.42 | ↓$0.12 (-0.58%) | 21.41 | 21.54 | 42.91K |
| 2025-12-05 | 21.70 | 21.51 | ↓$0.19 (-0.85%) | 21.51 | 21.70 | 19.19K |
| 2025-12-04 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.59 | 21.64 | 12.24K |
| 2025-12-03 | 21.50 | 21.63 | ↑$0.13 (0.60%) | 21.50 | 21.71 | 111.43K |
| 2025-12-02 | 21.44 | 21.47 | ↑$0.03 (0.14%) | 21.41 | 21.47 | 80.90K |
| 2025-12-01 | 21.49 | 21.46 | ↓$0.03 (-0.14%) | 21.46 | 21.53 | 31.15K |
| 2025-11-28 | 21.63 | 21.60 | ↓$0.03 (-0.14%) | 21.56 | 21.64 | 50.21K |
| 2025-11-26 | 21.50 | 21.62 | ↑$0.12 (0.56%) | 21.50 | 21.62 | 5.56K |
| 2025-11-25 | 21.45 | 21.50 | ↑$0.05 (0.23%) | 21.43 | 21.51 | 20.70K |
| 2025-11-24 | 21.29 | 21.38 | ↑$0.09 (0.43%) | 21.29 | 21.38 | 2.90K |
| 2025-11-21 | 21.17 | 21.21 | ↑$0.03 (0.17%) | 21.11 | 21.23 | 8.89K |
| 2025-11-20 | 21.34 | 21.14 | ↓$0.20 (-0.94%) | 21.14 | 21.34 | 23.91K |
| 2025-11-19 | 21.32 | 21.25 | ↓$0.07 (-0.34%) | 21.24 | 21.32 | 10.14K |
| 2025-11-18 | 21.22 | 21.27 | ↑$0.05 (0.23%) | 21.22 | 21.30 | 32.21K |
| 2025-11-17 | 21.42 | 21.32 | ↓$0.10 (-0.47%) | 21.28 | 21.45 | 12.06K |
| 2025-11-14 | 21.50 | 21.45 | ↓$0.05 (-0.23%) | 21.42 | 21.50 | 14.79K |
| 2025-11-13 | 21.71 | 21.56 | ↓$0.15 (-0.69%) | 21.54 | 21.71 | 15.33K |
| 2025-11-12 | 21.72 | 21.76 | ↑$0.04 (0.18%) | 21.72 | 21.79 | 57.12K |
| 2025-11-11 | 21.61 | 21.66 | ↑$0.05 (0.23%) | 21.61 | 21.67 | 6.62K |
| 2025-11-10 | 21.58 | 21.57 | ↓$0.01 (-0.06%) | 21.50 | 21.58 | 59.78K |
Create an account or log in to view more rows.
$RPAR a comeback is always more fun than an all out win!!!!
$RPAR This was indeed a beautiful day.
$RPAR Going up
$RPAR HODLing
and buying more when I can.
$RPAR ATH tomorrow we can do it
$RPAR Bearish..
$RPAR what V recovery or fake pump
$RPAR BULLS ALPHA
BEARS BETA
$RPAR wow you bulls are losers
$RPAR more shorts the better idc