RPAR Risk Parity ETF (RPAR)
AMEX: RPAR
· Real-Time Price · USD
20.34
-0.07 (-0.32%)
At close: Aug 29, 2025, 3:39 PM
19.72
-3.05%
After-hours: Aug 29, 2025, 05:29 PM EDT
RPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.16 | 20.35 | 20.04 | 20.34 | 20.34 | -0.34% | 17,400 |
| Aug 28, 2025 | 20.30 | 20.44 | 20.29 | 20.41 | 20.41 | 0.54% | 23,015 |
| Aug 27, 2025 | 20.17 | 20.30 | 20.17 | 20.30 | 20.30 | 0.15% | 24,531 |
| Aug 26, 2025 | 20.19 | 20.28 | 20.17 | 20.27 | 20.27 | 0.00% | 13,441 |
| Aug 25, 2025 | 20.27 | 20.31 | 20.27 | 20.27 | 20.27 | -0.30% | 18,400 |
| Aug 22, 2025 | 20.20 | 20.35 | 20.20 | 20.33 | 20.33 | 1.65% | 30,300 |
| Aug 21, 2025 | 20.04 | 20.04 | 19.98 | 20.00 | 20.00 | -0.30% | 25,743 |
| Aug 20, 2025 | 20.05 | 20.08 | 20.04 | 20.06 | 20.06 | 0.05% | 34,500 |
| Aug 19, 2025 | 20.08 | 20.10 | 20.04 | 20.05 | 20.05 | 0.00% | 24,900 |
| Aug 18, 2025 | 20.07 | 20.08 | 20.00 | 20.05 | 20.05 | -0.10% | 11,300 |
| Aug 15, 2025 | 20.08 | 20.08 | 19.99 | 20.07 | 20.07 | -0.30% | 3,245 |
| Aug 14, 2025 | 20.15 | 20.19 | 20.09 | 20.13 | 20.13 | -0.69% | 9,848 |
| Aug 13, 2025 | 20.20 | 20.30 | 20.20 | 20.27 | 20.27 | 0.75% | 72,600 |
| Aug 12, 2025 | 19.88 | 20.13 | 19.88 | 20.12 | 20.12 | 0.05% | 35,605 |
| Aug 11, 2025 | 20.18 | 20.19 | 20.10 | 20.11 | 20.11 | -0.25% | 11,927 |
| Aug 8, 2025 | 20.07 | 20.17 | 20.07 | 20.16 | 20.16 | 0.20% | 8,700 |
| Aug 7, 2025 | 20.20 | 20.20 | 20.11 | 20.12 | 20.12 | 0.15% | 11,617 |
| Aug 6, 2025 | 20.09 | 20.14 | 20.05 | 20.09 | 20.09 | -0.25% | 17,900 |
| Aug 5, 2025 | 20.12 | 20.15 | 20.12 | 20.14 | 20.14 | 0.20% | 14,000 |
| Aug 4, 2025 | 20.07 | 20.13 | 20.02 | 20.10 | 20.10 | 0.75% | 15,000 |