RPAR Risk Parity ETF (RPAR) Historical Stock Data
19.89 ↓0.02 (-0.10%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, RPAR is up 0.21% a day on average. There have been 21 days where RPAR Risk Parity ETF closed green and 9 days where RPAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 19.95 | 19.89 | ↓$0.06 (-0.30%) | 19.82 | 19.95 | 166.62K |
| 2023-01-30 | 20.03 | 19.91 | ↓$0.12 (-0.60%) | 19.88 | 20.03 | 98.27K |
| 2023-01-27 | 20.09 | 20.08 | ↓$0.01 (-0.05%) | 20.04 | 20.14 | 44.33K |
| 2023-01-26 | 20.16 | 20.16 | ↑$0.00 (0.00%) | 20.07 | 20.19 | 63.36K |
| 2023-01-25 | 20.02 | 20.12 | ↑$0.10 (0.50%) | 19.95 | 20.18 | 110.89K |
| 2023-01-24 | 19.90 | 20.03 | ↑$0.13 (0.65%) | 19.80 | 20.06 | 180.24K |
| 2023-01-23 | 19.80 | 19.86 | ↑$0.06 (0.30%) | 19.79 | 19.91 | 155.92K |
| 2023-01-20 | 19.79 | 19.80 | ↑$0.01 (0.05%) | 19.77 | 19.85 | 69.09K |
| 2023-01-19 | 19.81 | 19.93 | ↑$0.12 (0.61%) | 19.77 | 19.96 | 159.56K |
| 2023-01-18 | 20.00 | 19.86 | ↓$0.14 (-0.70%) | 19.80 | 20.03 | 584.54K |
| 2023-01-17 | 19.66 | 19.70 | ↑$0.04 (0.20%) | 19.66 | 19.77 | 1.51M |
| 2023-01-13 | 19.84 | 19.83 | ↓$0.01 (-0.05%) | 19.77 | 19.96 | 315.76K |
| 2023-01-12 | 19.67 | 19.95 | ↑$0.28 (1.45%) | 19.63 | 19.97 | 108.80K |
| 2023-01-11 | 19.59 | 19.68 | ↑$0.09 (0.46%) | 19.51 | 19.68 | 189.02K |
| 2023-01-10 | 19.40 | 19.48 | ↑$0.08 (0.41%) | 19.35 | 19.48 | 161.51K |
| 2023-01-09 | 19.40 | 19.50 | ↑$0.10 (0.52%) | 19.40 | 19.60 | 164.30K |
| 2023-01-06 | 18.97 | 19.42 | ↑$0.45 (2.37%) | 18.97 | 19.43 | 47.25K |
| 2023-01-05 | 18.80 | 18.93 | ↑$0.13 (0.69%) | 18.80 | 18.97 | 3.35M |
| 2023-01-04 | 18.93 | 18.97 | ↑$0.04 (0.21%) | 18.87 | 18.99 | 482.14K |
| 2023-01-03 | 18.88 | 18.73 | ↓$0.15 (-0.79%) | 18.68 | 18.95 | 129.50K |
| 2022-12-30 | 18.60 | 18.63 | ↑$0.03 (0.16%) | 18.50 | 18.64 | 253.32K |
| 2022-12-29 | 18.59 | 18.72 | ↑$0.13 (0.70%) | 18.59 | 18.77 | 210.75K |
| 2022-12-28 | 18.71 | 18.56 | ↓$0.15 (-0.80%) | 18.51 | 18.76 | 558.07K |
| 2022-12-27 | 18.73 | 18.67 | ↓$0.06 (-0.32%) | 18.62 | 18.79 | 83.39K |
| 2022-12-23 | 18.73 | 18.83 | ↑$0.10 (0.53%) | 18.73 | 18.89 | 110.88K |
| 2022-12-22 | 19.20 | 18.92 | ↓$0.28 (-1.46%) | 18.87 | 19.20 | 428.63K |
| 2022-12-21 | 19.15 | 19.19 | ↑$0.04 (0.21%) | 19.04 | 19.19 | 151.91K |
| 2022-12-20 | 18.78 | 18.96 | ↑$0.18 (0.96%) | 18.69 | 18.99 | 169.76K |
| 2022-12-19 | 19.03 | 19.03 | ↑$0.00 (0.00%) | 18.97 | 19.09 | 392.56K |
| 2022-12-16 | 19.11 | 19.18 | ↑$0.07 (0.37%) | 19.11 | 19.23 | 111.53K |
Create an account or log in to view more rows.
$RPAR lets go <3
$RPAR oh my!
$RPAR Time to buy here
$RPAR why is there no volume? Is that suspicious?
$RPAR swing puts
$RPAR Holding Pattern
$RPAR let’s ride
$RPAR lfg!!! So much movement ! Buy n hodl!
$RPAR To the moon!!
$RPAR is being added