Skip to main content

Rpar Risk Parity ETF (NY: RPAR )

20.38 -0.07 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 20.42 20.43 20.33 20.38 24,737 -0.07(-0.36%)
Sep 19, 2024 20.37 20.45 20.34 20.45 29,396 +0.18(+0.87%)
Sep 18, 2024 20.41 20.55 20.28 20.28 22,495 -0.15(-0.75%)
Sep 17, 2024 20.52 20.52 20.43 20.43 26,560 -0.04(-0.21%)
Sep 16, 2024 20.37 20.48 20.37 20.47 8,284 +0.18(+0.90%)
Sep 13, 2024 20.27 20.33 20.27 20.29 12,958 +0.11(+0.55%)
Sep 12, 2024 20.14 20.18 20.10 20.18 14,284 +0.07(+0.37%)
Sep 11, 2024 20.02 20.11 20.00 20.11 11,341 +0.06(+0.28%)
Sep 10, 2024 19.96 20.05 19.93 20.05 49,183 +0.06(+0.30%)
Sep 09, 2024 19.92 20.03 19.90 19.99 10,903 +0.12(+0.60%)
Sep 06, 2024 20.04 20.04 19.84 19.87 30,768 -0.14(-0.70%)
Sep 05, 2024 20.06 20.06 19.95 20.01 9,720 +0.03(+0.15%)
Sep 04, 2024 19.85 19.98 19.85 19.98 43,073 +0.10(+0.50%)
Sep 03, 2024 19.97 19.97 19.86 19.88 53,561 -0.09(-0.45%)
Aug 30, 2024 20.07 20.11 19.92 19.97 28,417 -0.10(-0.50%)
Aug 29, 2024 20.27 20.27 20.04 20.07 41,400 -0.01(-0.06%)
Aug 28, 2024 20.13 20.14 20.05 20.08 4,509 -0.09(-0.46%)
Aug 27, 2024 20.16 20.19 20.08 20.18 22,869 +0.00(+0.00%)
Aug 26, 2024 20.24 20.24 20.17 20.17 9,634 -0.01(-0.06%)
Aug 23, 2024 20.05 20.22 20.05 20.19 35,905 +0.25(+1.24%)
Aug 22, 2024 20.01 20.01 19.90 19.94 4,534 -0.21(-1.07%)
Aug 21, 2024 20.09 20.20 20.08 20.16 12,757 +0.09(+0.43%)
Aug 20, 2024 20.07 20.08 20.03 20.07 11,426 +0.07(+0.34%)
Aug 19, 2024 19.88 20.03 19.88 20.00 14,128 +0.12(+0.60%)
Aug 16, 2024 19.85 19.90 19.84 19.88 17,860 +0.10(+0.51%)
Aug 15, 2024 19.69 19.80 19.67 19.78 18,283 +0.03(+0.15%)
Aug 14, 2024 19.78 19.80 19.74 19.75 8,088 +0.00(+0.03%)
Aug 13, 2024 19.71 19.75 19.67 19.75 29,207 +0.12(+0.64%)
Aug 12, 2024 19.53 19.64 19.51 19.62 28,787 +0.09(+0.47%)
Aug 09, 2024 19.54 19.54 19.48 19.53 3,957 +0.11(+0.55%)
Aug 08, 2024 19.26 19.42 19.26 19.42 77,594 +0.13(+0.67%)
Aug 07, 2024 19.42 19.48 19.26 19.29 65,758 -0.11(-0.57%)
Aug 06, 2024 19.50 19.50 19.40 19.40 33,879 -0.19(-0.97%)
Aug 05, 2024 19.62 19.62 19.44 19.59 29,047 -0.09(-0.48%)
Aug 02, 2024 19.62 19.68 19.58 19.68 17,269 +0.11(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.