RPAR Risk Parity ETF RPAR
21.02 USD -0.11 (-0.50%)
Regular-session close
21.02 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
20.99 Day range 21.05
21.02 52-week range 23.69
- YTD
- -2.02%
- 1 year
- -2.52%
RPAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.03 | 21.05 | 21.02 | 21.04 | -0.08 | -0.38% | 41,801 |
| Nov 12, 2026 | 21.30 | 21.30 | 21.12 | 21.12 | -0.31 | -1.45% | 86,400 |
| Nov 11, 2026 | 21.38 | 21.44 | 21.37 | 21.43 | +0.08 | +0.37% | 102,500 |
| Nov 10, 2026 | 21.40 | 21.42 | 21.28 | 21.35 | -0.34 | -1.57% | 4,100 |
| Nov 9, 2026 | 21.64 | 21.72 | 21.61 | 21.69 | +0.21 | +0.98% | 20,300 |
| Nov 6, 2026 | 21.44 | 21.53 | 21.44 | 21.48 | -0.04 | -0.19% | 3,900 |
| Nov 5, 2026 | 21.78 | 21.78 | 21.52 | 21.52 | -0.18 | -0.83% | 9,700 |
| Nov 4, 2026 | 21.67 | 21.70 | 21.59 | 21.70 | +0.29 | +1.35% | 67,500 |
| Nov 3, 2026 | 21.50 | 21.52 | 21.41 | 21.41 | -0.22 | -1.02% | 9,000 |
| Nov 2, 2026 | 21.75 | 21.75 | 21.63 | 21.63 | +0.07 | +0.32% | 1,100 |
| Oct 30, 2026 | 21.63 | 21.64 | 21.50 | 21.56 | -0.16 | -0.74% | 5,700 |
| Oct 29, 2026 | 21.60 | 21.75 | 21.60 | 21.72 | +0.07 | +0.32% | 29,800 |
| Oct 28, 2026 | 21.74 | 21.74 | 21.61 | 21.65 | -0.09 | -0.41% | 17,800 |
| Oct 27, 2026 | 21.66 | 21.74 | 21.66 | 21.74 | +0.10 | +0.46% | 5,000 |
| Oct 26, 2026 | 21.62 | 21.68 | 21.62 | 21.64 | +0.05 | +0.23% | 11,300 |
| Oct 23, 2026 | 21.63 | 21.63 | 21.59 | 21.59 | -0.07 | -0.32% | 1,500 |
| Oct 22, 2026 | 21.59 | 21.67 | 21.56 | 21.66 | +0.07 | +0.32% | 1,400 |
| Oct 21, 2026 | 21.56 | 21.64 | 21.50 | 21.59 | +0.01 | +0.05% | 35,500 |
| Oct 20, 2026 | 21.55 | 21.58 | 21.54 | 21.58 | +0.12 | +0.56% | 1,000 |
| Oct 19, 2026 | 21.52 | 21.52 | 21.45 | 21.46 | -0.12 | -0.56% | 5,000 |
| Oct 16, 2026 | 21.59 | 21.62 | 21.55 | 21.58 | -0.02 | -0.09% | 25,600 |
| Oct 15, 2026 | 21.62 | 21.63 | 21.58 | 21.60 | +0.21 | +0.98% | 2,300 |
| Oct 14, 2026 | 21.28 | 21.39 | 21.26 | 21.39 | -0.03 | -0.14% | 47,000 |
| Oct 13, 2026 | 21.40 | 21.42 | 21.37 | 21.42 | +0.15 | +0.71% | 15,900 |
| Oct 12, 2026 | 21.35 | 21.35 | 21.27 | 21.27 | -0.04 | -0.19% | 12,800 |
| Oct 9, 2026 | 21.27 | 21.32 | 21.27 | 21.31 | +0.07 | +0.33% | 6,700 |
| Oct 8, 2026 | 21.21 | 21.24 | 21.21 | 21.24 | +0.12 | +0.57% | 800 |
| Oct 7, 2026 | 21.04 | 21.12 | 21.03 | 21.12 | -0.14 | -0.66% | 12,500 |
| Oct 6, 2026 | 21.21 | 21.30 | 21.21 | 21.26 | +0.09 | +0.43% | 4,500 |
| Oct 5, 2026 | 21.13 | 21.21 | 21.10 | 21.17 | +0.03 | +0.14% | 40,400 |
| Oct 2, 2026 | 21.28 | 21.35 | 21.14 | 21.14 | +0.01 | +0.05% | 8,800 |
| Oct 1, 2026 | 21.00 | 21.22 | 20.99 | 21.13 | 0.00 | 0.00% | 103,900 |
| Sep 30, 2026 | 21.25 | 21.25 | 21.10 | 21.13 | -0.10 | -0.47% | 10,700 |
| Sep 29, 2026 | 21.32 | 21.32 | 21.16 | 21.23 | -0.13 | -0.61% | 71,600 |
| Sep 28, 2026 | 21.32 | 21.77 | 21.19 | 21.36 | -0.25 | -1.16% | 26,100 |
| Sep 25, 2026 | 21.64 | 21.65 | 21.56 | 21.61 | 0.00 | 0.00% | 13,900 |
| Sep 24, 2026 | 21.70 | 21.72 | 21.61 | 21.61 | -0.20 | -0.92% | 4,100 |
| Sep 23, 2026 | 21.95 | 21.95 | 21.77 | 21.81 | -0.35 | -1.58% | 75,000 |
| Sep 22, 2026 | 22.15 | 22.19 | 22.11 | 22.16 | +0.01 | +0.05% | 15,500 |
| Sep 21, 2026 | 22.10 | 22.20 | 22.10 | 22.15 | +0.17 | +0.77% | 13,400 |
| Sep 18, 2026 | 22.00 | 22.00 | 21.97 | 21.98 | -0.11 | -0.50% | 2,700 |
| Sep 17, 2026 | 22.04 | 22.11 | 22.04 | 22.09 | +0.25 | +1.14% | 12,100 |
| Sep 16, 2026 | 22.03 | 22.08 | 21.79 | 21.84 | -0.14 | -0.64% | 10,500 |
| Sep 15, 2026 | 21.93 | 21.99 | 21.93 | 21.98 | -0.03 | -0.14% | 3,200 |
| Sep 14, 2026 | 22.00 | 22.14 | 21.97 | 22.01 | -0.11 | -0.50% | 8,000 |
| Sep 11, 2026 | 22.27 | 22.32 | 22.11 | 22.12 | +0.04 | +0.18% | 2,200 |
| Sep 10, 2026 | 22.22 | 22.22 | 22.08 | 22.08 | -0.33 | -1.47% | 4,500 |
| Sep 9, 2026 | 22.55 | 22.55 | 22.41 | 22.41 | -0.13 | -0.58% | 4,700 |
| Sep 8, 2026 | 22.62 | 22.63 | 22.53 | 22.54 | -0.02 | -0.09% | 10,700 |
| Sep 4, 2026 | 22.57 | 22.58 | 22.55 | 22.56 | -0.04 | -0.18% | 14,800 |
| Sep 3, 2026 | 22.68 | 22.68 | 22.58 | 22.60 | +0.12 | +0.53% | 3,900 |
| Sep 2, 2026 | 22.44 | 22.48 | 22.41 | 22.48 | +0.09 | +0.40% | 8,900 |
| Sep 1, 2026 | 22.35 | 22.48 | 22.35 | 22.39 | -0.08 | -0.36% | 7,600 |
| Aug 31, 2026 | 22.48 | 22.49 | 22.41 | 22.47 | -0.04 | -0.18% | 22,100 |
| Aug 28, 2026 | 22.75 | 22.75 | 22.49 | 22.51 | -0.21 | -0.92% | 20,800 |
| Aug 27, 2026 | 22.69 | 22.77 | 22.69 | 22.72 | 0.00 | 0.00% | 4,100 |
| Aug 26, 2026 | 22.76 | 22.77 | 22.65 | 22.72 | -0.09 | -0.39% | 18,100 |
| Aug 25, 2026 | 22.67 | 22.81 | 22.67 | 22.81 | +0.19 | +0.84% | 11,100 |
| Aug 24, 2026 | 22.66 | 22.66 | 22.58 | 22.62 | +0.10 | +0.44% | 8,900 |
| Aug 21, 2026 | 22.54 | 22.57 | 22.52 | 22.52 | 0.00 | 0.00% | 5,100 |
| Aug 20, 2026 | 22.51 | 22.62 | 22.41 | 22.52 | +0.01 | +0.04% | 9,600 |
| Aug 19, 2026 | 22.47 | 22.56 | 22.44 | 22.51 | +0.35 | +1.58% | 2,900 |
| Aug 18, 2026 | 22.16 | 22.18 | 22.10 | 22.16 | -0.06 | -0.27% | 58,700 |
| Aug 17, 2026 | 22.26 | 22.28 | 22.21 | 22.22 | -0.01 | -0.04% | 3,500 |
| Aug 14, 2026 | 22.29 | 22.31 | 22.21 | 22.23 | -0.04 | -0.18% | 64,600 |
65 days, newest first. Daily bars as drawn on the RPAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.