RPAR Risk Parity ETF (RPAR) Historical Stock Data
19.27 ↑0.07 (0.37%)
As of March 28, 2024, 1:02pm EST.
Historical Data
In the past 30 trading days, RPAR is up 0.10% a day on average. There have been 17 days where RPAR Risk Parity ETF closed green and 13 days where RPAR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 19.04 | 18.97 | ↓$0.07 (-0.37%) | 18.83 | 19.04 | 12.57K |
2024-03-13 | 19.11 | 19.12 | ↑$0.01 (0.05%) | 19.08 | 19.14 | 412.02K |
2024-03-12 | 19.10 | 19.10 | ↑$0.00 (0.00%) | 19.06 | 19.13 | 71.98K |
2024-03-11 | 19.20 | 19.16 | ↓$0.04 (-0.23%) | 19.13 | 19.20 | 12.77K |
2024-03-08 | 19.23 | 19.16 | ↓$0.07 (-0.36%) | 19.16 | 19.25 | 63.55K |
2024-03-07 | 19.18 | 19.19 | ↑$0.01 (0.05%) | 19.14 | 19.20 | 37.01K |
2024-03-06 | 19.06 | 19.11 | ↑$0.05 (0.26%) | 19.06 | 19.17 | 53.77K |
2024-03-05 | 18.91 | 18.98 | ↑$0.07 (0.34%) | 18.91 | 19.06 | 30.28K |
2024-03-04 | 18.79 | 18.87 | ↑$0.07 (0.40%) | 18.79 | 18.88 | 37.51K |
2024-03-01 | 18.67 | 18.89 | ↑$0.21 (1.14%) | 18.67 | 18.89 | 24.22K |
2024-02-29 | 18.63 | 18.68 | ↑$0.05 (0.27%) | 18.63 | 18.71 | 16.51K |
2024-02-28 | 18.49 | 18.57 | ↑$0.08 (0.43%) | 18.49 | 18.59 | 58.66K |
2024-02-27 | 18.62 | 18.52 | ↓$0.10 (-0.54%) | 18.52 | 18.62 | 17.53K |
2024-02-26 | 18.63 | 18.58 | ↓$0.05 (-0.27%) | 18.57 | 18.64 | 69.56K |
2024-02-23 | 18.50 | 18.65 | ↑$0.15 (0.81%) | 18.50 | 18.68 | 18.83K |
2024-02-22 | 18.50 | 18.51 | ↑$0.01 (0.05%) | 18.49 | 18.53 | 25.17K |
2024-02-21 | 18.45 | 18.43 | ↓$0.02 (-0.11%) | 18.37 | 18.47 | 22.41K |
2024-02-20 | 18.48 | 18.45 | ↓$0.03 (-0.16%) | 18.45 | 18.49 | 14.88K |
2024-02-16 | 18.45 | 18.52 | ↑$0.07 (0.38%) | 18.45 | 18.53 | 50.70K |
2024-02-15 | 18.54 | 18.51 | ↓$0.03 (-0.16%) | 18.47 | 18.54 | 38.75K |
2024-02-14 | 18.32 | 18.42 | ↑$0.10 (0.55%) | 18.32 | 18.42 | 43.28K |
Create an account or log in to view more rows.
$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
$RPAR lets go <3
$RPAR oh my!
$RPAR Time to buy here