RPAR Risk Parity ETF (RPAR) Historical Stock Data
19.32 ↑0.18 (0.96%)
As of July 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, RPAR is up 0.03% a day on average. There have been 18 days where RPAR Risk Parity ETF closed green and 12 days where RPAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.30 | 19.32 | ↑$0.02 (0.12%) | 19.27 | 19.34 | 13.95K |
| 2024-07-25 | 19.12 | 19.14 | ↑$0.02 (0.10%) | 19.12 | 19.24 | 54.80K |
| 2024-07-24 | 19.31 | 19.07 | ↓$0.24 (-1.24%) | 19.07 | 19.35 | 19.07K |
| 2024-07-23 | 19.35 | 19.31 | ↓$0.04 (-0.21%) | 19.31 | 19.38 | 16.03K |
| 2024-07-22 | 19.48 | 19.38 | ↓$0.10 (-0.51%) | 19.34 | 19.48 | 16.88K |
| 2024-07-19 | 19.50 | 19.39 | ↓$0.11 (-0.56%) | 19.39 | 19.50 | 10.29K |
| 2024-07-18 | 19.68 | 19.56 | ↓$0.12 (-0.61%) | 19.55 | 19.69 | 22.47K |
| 2024-07-17 | 19.71 | 19.73 | ↑$0.02 (0.10%) | 19.71 | 19.79 | 10.47K |
| 2024-07-16 | 19.59 | 19.79 | ↑$0.20 (1.02%) | 19.59 | 19.81 | 54.44K |
| 2024-07-15 | 19.61 | 19.57 | ↓$0.04 (-0.20%) | 19.56 | 19.64 | 20.76K |
| 2024-07-12 | 19.61 | 19.68 | ↑$0.07 (0.36%) | 19.61 | 19.69 | 31.51K |
| 2024-07-11 | 19.56 | 19.61 | ↑$0.05 (0.26%) | 19.56 | 19.68 | 54.68K |
| 2024-07-10 | 19.32 | 19.42 | ↑$0.10 (0.49%) | 19.32 | 19.42 | 8.21K |
| 2024-07-09 | 19.31 | 19.30 | ↓$0.01 (-0.05%) | 19.29 | 19.35 | 12.92K |
| 2024-07-08 | 19.42 | 19.39 | ↓$0.03 (-0.15%) | 19.36 | 19.42 | 15.05K |
| 2024-07-05 | 19.30 | 19.42 | ↑$0.12 (0.62%) | 19.28 | 19.43 | 105.31K |
| 2024-07-03 | 19.09 | 19.25 | ↑$0.16 (0.84%) | 19.09 | 19.28 | 15.77K |
| 2024-07-02 | 19.01 | 19.04 | ↑$0.03 (0.15%) | 18.93 | 19.04 | 75.04K |
| 2024-07-01 | 19.02 | 18.91 | ↓$0.11 (-0.60%) | 18.90 | 19.04 | 99.93K |
| 2024-06-28 | 19.31 | 19.11 | ↓$0.20 (-1.06%) | 19.11 | 19.37 | 93.67K |
| 2024-06-27 | 19.28 | 19.29 | ↑$0.00 (0.03%) | 19.28 | 19.35 | 99.41K |
| 2024-06-26 | 19.23 | 19.20 | ↓$0.03 (-0.16%) | 19.19 | 19.23 | 20.53K |
| 2024-06-25 | 19.51 | 19.59 | ↑$0.08 (0.38%) | 19.51 | 19.59 | 11.91K |
| 2024-06-24 | 19.44 | 19.56 | ↑$0.12 (0.62%) | 19.44 | 19.59 | 17.19K |
| 2024-06-21 | 19.59 | 19.47 | ↓$0.12 (-0.61%) | 19.47 | 19.59 | 14.29K |
| 2024-06-20 | 19.48 | 19.58 | ↑$0.10 (0.51%) | 19.48 | 19.60 | 26.90K |
| 2024-06-18 | 19.48 | 19.60 | ↑$0.12 (0.59%) | 19.48 | 19.62 | 44.52K |
| 2024-06-17 | 19.38 | 19.46 | ↑$0.08 (0.42%) | 19.35 | 19.46 | 36.85K |
| 2024-06-14 | 19.52 | 19.52 | ↑$0.00 (0.03%) | 19.48 | 19.52 | 17.65K |
| 2024-06-13 | 19.42 | 19.48 | ↑$0.06 (0.29%) | 19.37 | 19.48 | 139.11K |
Create an account or log in to view more rows.
$RPAR just hold no panic
$RPAR HODLing
and buying more when I can.
$RPAR The best investment you can make is an investment in yourself or another person
$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