UPAR Ultra Risk Parity ETF (UPAR)
NYSEARCA: UPAR · Real-Time Price · USD
13.60
+0.09 (0.64%)
At close: May 12, 2025, 4:00 PM
13.60
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
UPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.61 | 13.61 | 13.51 | 13.60 | 13.60 | 0.64% | 5,771 |
| May 9, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.39% | 74 |
| May 8, 2025 | 13.52 | 13.52 | 13.46 | 13.46 | 13.46 | -0.62% | 4,350 |
| May 7, 2025 | 13.56 | 13.63 | 13.54 | 13.55 | 13.55 | -0.30% | 11,468 |
| May 6, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.86% | 401 |
| May 5, 2025 | 13.43 | 13.47 | 13.43 | 13.47 | 13.47 | -0.11% | 921 |
| May 2, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.03% | 186 |
| May 1, 2025 | 13.57 | 13.57 | 13.48 | 13.48 | 13.48 | -0.47% | 1,148 |
| Apr 30, 2025 | 13.48 | 13.55 | 13.48 | 13.55 | 13.55 | -0.44% | 6,171 |
| Apr 29, 2025 | 13.49 | 13.61 | 13.49 | 13.61 | 13.61 | 1.04% | 21,281 |
| Apr 28, 2025 | 13.43 | 13.47 | 13.43 | 13.47 | 13.47 | 0.30% | 5,651 |
| Apr 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.11% | 49 |
| Apr 24, 2025 | 13.15 | 13.41 | 13.15 | 13.41 | 13.41 | 2.00% | 19,120 |
| Apr 23, 2025 | 13.31 | 13.31 | 13.15 | 13.15 | 13.15 | 0.74% | 829 |
| Apr 22, 2025 | 12.92 | 13.06 | 12.92 | 13.05 | 13.05 | 1.95% | 13,507 |
| Apr 21, 2025 | 12.95 | 12.95 | 12.76 | 12.80 | 12.80 | -1.57% | 9,383 |
| Apr 17, 2025 | 12.98 | 13.01 | 12.98 | 13.01 | 13.01 | 0.12% | 916 |
| Apr 16, 2025 | 12.97 | 13.07 | 12.91 | 12.99 | 12.99 | 0.44% | 12,014 |
| Apr 15, 2025 | 12.82 | 12.98 | 12.82 | 12.93 | 12.93 | -0.52% | 4,199 |
| Apr 14, 2025 | 12.80 | 13.01 | 12.79 | 13.00 | 13.00 | 2.15% | 5,930 |
| Apr 11, 2025 | 12.48 | 12.75 | 12.48 | 12.73 | 12.73 | 1.57% | 26,258 |
| Apr 10, 2025 | 12.73 | 12.73 | 12.48 | 12.53 | 12.53 | -3.08% | 165,880 |
| Apr 9, 2025 | 12.32 | 12.93 | 12.02 | 12.93 | 12.93 | 4.81% | 14,819 |
| Apr 8, 2025 | 12.85 | 12.85 | 12.34 | 12.34 | 12.34 | -2.26% | 2,479 |
| Apr 7, 2025 | 12.82 | 12.82 | 12.62 | 12.62 | 12.62 | -4.22% | 7,255 |
| Apr 4, 2025 | 13.35 | 13.43 | 13.14 | 13.18 | 13.18 | -3.50% | 14,022 |
| Apr 3, 2025 | 13.84 | 13.84 | 13.65 | 13.65 | 13.65 | -1.71% | 2,848 |
| Apr 2, 2025 | 13.97 | 13.97 | 13.88 | 13.89 | 13.89 | 0.05% | 177,492 |
| Apr 1, 2025 | 13.93 | 13.93 | 13.89 | 13.89 | 13.89 | 0.54% | 884 |
| Mar 31, 2025 | 13.73 | 13.81 | 13.69 | 13.81 | 13.81 | 1.08% | 3,572 |
| Mar 28, 2025 | 13.77 | 13.77 | 13.66 | 13.66 | 13.66 | 0.21% | 4,111 |
| Mar 27, 2025 | 13.64 | 13.68 | 13.62 | 13.64 | 13.64 | -0.98% | 1,101 |
| Mar 26, 2025 | 13.82 | 13.82 | 13.75 | 13.77 | 13.68 | -0.58% | 2,527 |
| Mar 25, 2025 | 13.90 | 13.90 | 13.83 | 13.85 | 13.76 | 0.37% | 2,523 |
| Mar 24, 2025 | 13.88 | 13.88 | 13.75 | 13.80 | 13.71 | -0.47% | 9,856 |
| Mar 21, 2025 | 13.90 | 13.90 | 13.87 | 13.87 | 13.77 | -0.79% | 3,014 |
| Mar 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.88 | -0.21% | 67 |
| Mar 19, 2025 | 13.90 | 14.02 | 13.85 | 14.01 | 13.91 | 0.94% | 4,504 |
| Mar 18, 2025 | 13.85 | 13.88 | 13.84 | 13.88 | 13.78 | 0.14% | 5,398 |
| Mar 17, 2025 | 13.79 | 13.92 | 13.75 | 13.86 | 13.76 | 1.06% | 8,059 |
| Mar 14, 2025 | 13.64 | 13.71 | 13.63 | 13.71 | 13.62 | 1.11% | 3,955 |
| Mar 13, 2025 | 13.52 | 13.61 | 13.52 | 13.56 | 13.47 | 0.24% | 5,783 |
| Mar 12, 2025 | 13.56 | 13.56 | 13.53 | 13.53 | 13.44 | -0.41% | 1,785 |
| Mar 11, 2025 | 13.68 | 13.68 | 13.55 | 13.58 | 13.50 | -0.77% | 4,142 |
| Mar 10, 2025 | 13.76 | 13.76 | 13.67 | 13.69 | 13.60 | -0.36% | 3,731 |
| Mar 7, 2025 | 13.80 | 13.80 | 13.66 | 13.74 | 13.65 | 0.17% | 23,165 |
| Mar 6, 2025 | 13.70 | 13.77 | 13.65 | 13.72 | 13.63 | -0.26% | 9,993 |
| Mar 5, 2025 | 13.76 | 13.78 | 13.74 | 13.75 | 13.66 | 0.06% | 184,070 |
| Mar 4, 2025 | 13.79 | 13.80 | 13.73 | 13.74 | 13.65 | -0.94% | 2,058 |
| Mar 3, 2025 | 13.93 | 13.98 | 13.88 | 13.88 | 13.78 | -0.33% | 3,658 |