RPAR Risk Parity ETF (RPAR) Historical Stock Data
19.33 ↑0.12 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPAR is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 2025-05-23 | 19.25 | 19.33 | ↑$0.08 (0.40%) | 19.25 | 19.33 | 4.99K |
| 2025-05-22 | 19.12 | 19.21 | ↑$0.09 (0.47%) | 19.12 | 19.27 | 126.54K |
| 2025-05-21 | 19.40 | 19.24 | ↓$0.16 (-0.81%) | 19.22 | 19.42 | 31.74K |
| 2025-05-20 | 19.45 | 19.48 | ↑$0.03 (0.17%) | 19.45 | 19.52 | 18.31K |
| 2025-05-19 | 19.31 | 19.55 | ↑$0.24 (1.23%) | 19.31 | 19.55 | 4.49K |
| 2025-05-16 | 19.52 | 19.54 | ↑$0.02 (0.10%) | 19.47 | 19.57 | 35.02K |
| 2025-05-15 | 19.35 | 19.52 | ↑$0.16 (0.85%) | 19.35 | 19.54 | 65.64K |
| 2025-05-14 | 19.42 | 19.35 | ↓$0.07 (-0.35%) | 19.35 | 19.44 | 31.74K |
| 2025-05-13 | 19.37 | 19.46 | ↑$0.08 (0.44%) | 19.28 | 19.46 | 90.89K |
| 2025-05-12 | 19.36 | 19.31 | ↓$0.05 (-0.26%) | 19.31 | 19.43 | 52.51K |
| 2025-05-09 | 19.38 | 19.36 | ↓$0.02 (-0.10%) | 19.36 | 19.41 | 37.67K |
| 2025-05-08 | 19.45 | 19.30 | ↓$0.15 (-0.77%) | 19.30 | 19.45 | 15.40K |
| 2025-05-07 | 19.49 | 19.41 | ↓$0.07 (-0.38%) | 19.41 | 19.49 | 10.85K |
| 2025-05-06 | 19.34 | 19.46 | ↑$0.12 (0.64%) | 19.33 | 19.47 | 17.31K |
| 2025-05-05 | 19.35 | 19.37 | ↑$0.02 (0.10%) | 19.31 | 19.37 | 6.83K |
| 2025-05-02 | 19.44 | 19.36 | ↓$0.08 (-0.41%) | 19.34 | 19.44 | 15.45K |
| 2025-05-01 | 19.44 | 19.33 | ↓$0.11 (-0.56%) | 19.31 | 19.44 | 27.75K |
| 2025-04-30 | 19.38 | 19.47 | ↑$0.09 (0.46%) | 19.33 | 19.47 | 7.07K |
| 2025-04-29 | 19.45 | 19.53 | ↑$0.08 (0.41%) | 19.45 | 19.55 | 26.62K |
| 2025-04-28 | 19.34 | 19.45 | ↑$0.11 (0.57%) | 19.34 | 19.46 | 39.11K |
| 2025-04-25 | 19.31 | 19.33 | ↑$0.02 (0.10%) | 19.31 | 19.33 | 590.71K |
| 2025-04-24 | 19.22 | 19.32 | ↑$0.10 (0.54%) | 19.20 | 19.34 | 31.32K |
| 2025-04-23 | 19.12 | 19.02 | ↓$0.10 (-0.52%) | 19.01 | 19.30 | 30.86K |
| 2025-04-22 | 18.62 | 18.92 | ↑$0.30 (1.61%) | 18.62 | 19.01 | 112.95K |
| 2025-04-21 | 18.68 | 18.70 | ↑$0.02 (0.10%) | 18.65 | 18.85 | 186.09K |
| 2025-04-17 | 18.72 | 18.87 | ↑$0.15 (0.78%) | 18.72 | 18.91 | 34.67K |
| 2025-04-16 | 18.83 | 18.85 | ↑$0.02 (0.11%) | 18.82 | 18.89 | 39.54K |
| 2025-04-15 | 18.57 | 18.81 | ↑$0.24 (1.29%) | 18.57 | 18.87 | 37.42K |
| 2025-04-14 | 18.74 | 18.79 | ↑$0.05 (0.26%) | 18.74 | 18.84 | 41.62K |
| 2025-04-11 | 18.23 | 18.59 | ↑$0.36 (1.97%) | 18.19 | 18.59 | 32.33K |
Create an account or log in to view more rows.
$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
$RPAR rocket fuel tanks are full. Gonna shoot to the stars
$RPAR get ready bears and bulls
$RPAR LOADING UP HERE!
$RPAR holy fuck