Skip to main content
RPAR Risk Parity ETF (RPAR)
NYSEARCA: RPAR · Real-Time Price · USD
20.09
-0.18 (-0.91%)
Aug 14, 2025, 12:02 PM - Market open

RPAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202520.1520.1920.1520.18--0.47%2,601
Aug 13, 202520.2020.3020.2020.2820.280.75%72,568
Aug 12, 202519.8820.1319.8820.1320.130.07%35,605
Aug 11, 202520.1820.1920.1020.1120.11-0.22%11,927
Aug 8, 202520.0720.1720.0720.1620.160.17%8,700
Aug 7, 202520.2020.2020.1120.1220.120.14%11,617
Aug 6, 202520.0920.1420.0520.0920.09-0.25%17,877
Aug 5, 202520.1220.1520.1220.1420.140.21%13,971
Aug 4, 202520.0720.1320.0220.1020.100.75%14,973
Aug 1, 202520.0020.0019.7119.9519.950.42%11,638
Jul 31, 202519.9319.9819.8719.8719.87-0.12%6,219
Jul 30, 202519.9820.0019.8919.8919.89-1.10%6,205
Jul 29, 202519.9920.1119.9820.1120.110.91%22,118
Jul 28, 202520.0020.0019.9119.9319.93-0.62%40,513
Jul 25, 202520.0020.0519.9620.0520.050.02%40,113
Jul 24, 202520.0020.0820.0020.0520.05-0.10%36,281
Jul 23, 202520.0520.0820.0220.0720.07-0.21%14,904
Jul 22, 202520.0220.1320.0220.1120.110.76%26,760
Jul 21, 202519.8420.0519.8319.9619.960.86%56,936
Jul 18, 202519.8819.8919.7819.7919.79-0.06%14,015
Jul 17, 202519.8019.8119.7719.8019.800.24%7,115
Jul 16, 202519.7219.7719.6019.7519.750.53%12,909
Jul 15, 202519.7319.7319.6319.6519.65-0.71%173,569
Jul 14, 202519.7019.8219.7019.7919.79-0.21%34,624
Jul 11, 202519.8519.8619.8119.8319.83-0.72%10,624
Jul 10, 202519.9319.9819.9019.9819.980.53%36,496
Jul 9, 202519.8419.8919.8219.8719.870.35%6,946
Jul 8, 202519.7319.8019.7319.8019.80-0.07%8,026
Jul 7, 202519.9619.9619.7519.8119.81-1.23%11,587
Jul 3, 202519.9820.0919.9820.0620.06-0.15%12,113
Jul 2, 202519.9820.1019.9520.0920.090.35%8,390
Jul 1, 202519.9520.1019.9520.0220.020.35%76,570
Jun 30, 202519.9519.9619.8319.9519.950.80%121,791
Jun 27, 202519.7619.8719.7619.7919.79-1.54%10,013
Jun 26, 202520.0020.1019.9920.1019.860.80%36,277
Jun 25, 202519.8619.9619.8619.9419.700.10%13,267
Jun 24, 202519.7919.9619.7919.9219.680.41%26,483
Jun 23, 202519.8619.9219.8319.8419.600.24%14,428
Jun 20, 202519.8319.8319.7019.7919.56-0.18%53,634
Jun 18, 202519.8319.9219.8219.8319.59-0.12%13,598
Jun 17, 202519.8419.8619.7919.8519.610.55%107,886
Jun 16, 202519.8219.9019.7419.7419.51-0.20%8,134
Jun 13, 202519.8619.8619.7619.7819.55-0.73%58,989
Jun 12, 202519.7819.9519.7819.9319.690.73%17,147
Jun 11, 202519.7419.7819.7019.7819.550.25%86,078
Jun 10, 202519.7119.7319.6319.7319.500.59%23,140
Jun 9, 202519.5419.6519.5419.6219.380.28%26,784
Jun 6, 202519.7019.7119.5319.5619.33-0.91%123,949
Jun 5, 202519.8319.8319.6919.7419.51-0.05%143,634
Jun 4, 202519.5719.7619.5719.7519.521.49%78,815