Rpar Risk Parity ETF (RPAR)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.076 | 0.40794417606 | 18.63 | 18.9916 | 18.63 | 160421 | 18.72494178 | SP |
| 4 | -1.234 | -6.18856569709 | 19.94 | 20.015 | 18.63 | 126672 | 19.38082099 | SP |
| 12 | -1.394 | -6.93532338308 | 20.1 | 20.25 | 18.63 | 89638 | 19.52375524 | SP |
| 26 | -0.299 | -1.57327019205 | 19.005 | 20.79 | 18.63 | 63718 | 19.73416357 | SP |
| 52 | -0.274 | -1.44362486828 | 18.98 | 20.79 | 18.2315 | 66276 | 19.30984355 | SP |
| 156 | -6.374 | -25.4146730463 | 25.08 | 25.13 | 16.71 | 217589 | 19.57538097 | SP |
| 260 | -1.564 | -7.71583621115 | 20.27 | 25.91 | 16.71 | 211594 | 20.84783474 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 18.6851 | -0.02 | -0.13 | 18.8 | 18.8 | 18.67 | 131115 |
| 1735601400 | 18.71 | 0 | 0.02 | 18.68 | 18.75 | 18.65 | 452999 |
| 1735342200 | 18.7071 | -0.26 | -1.39 | 18.72 | 18.79 | 18.69 | 8046 |
| 1735255800 | 18.97 | 0.02 | 0.11 | 18.63 | 18.9916 | 18.63 | 49523 |
| 1735077840 | 18.95 | 0.1 | 0.53 | 18.81 | 18.95 | 18.78 | 88908 |
| 1734996600 | 18.85 | -0.05 | -0.26 | 18.88 | 18.88 | 18.79 | 34131 |
| 1734737400 | 18.8998 | 0.1 | 0.54 | 18.83 | 19.02 | 18.83 | 57732 |
| 1734651000 | 18.7981 | -0.15 | -0.80 | 18.9 | 18.93 | 18.73 | 154552 |
| 1734564600 | 18.95 | -0.38 | -1.97 | 19.33 | 19.35 | 18.95 | 28435 |
| 1734478200 | 19.33 | -0.05 | -0.24 | 19.32 | 19.37 | 19.31 | 29326 |
| 1734391800 | 19.3771 | -0.06 | -0.32 | 19.4394 | 19.45 | 19.37 | 39760 |
| 1734132600 | 19.44 | -0.12 | -0.61 | 19.481 | 19.481 | 19.42 | 5730 |
| 1734046200 | 19.56 | -0.25 | -1.24 | 19.68 | 19.6975 | 19.56 | 20563 |
| 1733959800 | 19.805 | -0.05 | -0.23 | 19.9 | 19.9 | 19.785 | 11326 |
| 1733873400 | 19.8505 | -0.07 | -0.36 | 19.855 | 19.87 | 19.82 | 517701 |
| 1733787000 | 19.9225 | -0.01 | -0.04 | 20 | 20.015 | 19.92 | 9834 |
| 1733527800 | 19.93 | 0 | 0.00 | 20.01 | 20.01 | 19.87 | 601463 |
| 1733441400 | 19.93 | -0.03 | -0.13 | 19.94 | 19.96 | 19.9062 | 38946 |
| 1733355000 | 19.9557 | 0.09 | 0.43 | 19.8 | 19.96 | 19.8 | 40416 |
| 1733268600 | 19.87 | -0.01 | -0.05 | 19.9203 | 19.9203 | 19.85 | 17617 |
| 1733182200 | 19.88 | -0.01 | -0.07 | 19.86 | 19.92 | 19.81 | 33607 |
| 1732917840 | 19.8932 | 0.18 | 0.90 | 19.83 | 19.8932 | 19.81 | 58861 |
| 1732750200 | 19.7148 | 0.08 | 0.43 | 19.76 | 19.78 | 19.71 | 11904 |
| 1732663800 | 19.63 | -0.1 | -0.51 | 19.73 | 19.73 | 19.61 | 38904 |
| 1732577400 | 19.73 | 0.21 | 1.05 | 19.71 | 19.74 | 19.67 | 85679 |
| 1732318200 | 19.525 | 0.05 | 0.28 | 19.48 | 19.5441 | 19.4703 | 34447 |
| 1732231800 | 19.47 | 0.05 | 0.28 | 19.45 | 19.51 | 19.43 | 27408 |
| 1732145400 | 19.4155 | -0.01 | -0.03 | 19.37 | 19.4302 | 19.37 | 32198 |
| 1732059000 | 19.4221 | 0.05 | 0.27 | 19.405 | 19.4606 | 19.38 | 47773 |
| 1731972600 | 19.37 | 0.15 | 0.76 | 19.02 | 19.3801 | 19.02 | 554127 |
| 1731713400 | 19.2242 | -0.08 | -0.40 | 19.19 | 19.24 | 19.17 | 13400 |
| 1731627000 | 19.3021 | 0.04 | 0.22 | 19.39 | 19.41 | 19.3021 | 46370 |
| 1731540600 | 19.26 | -0.15 | -0.77 | 19.56 | 19.56 | 19.26 | 70570 |
| 1731454200 | 19.4099 | -0.32 | -1.60 | 19.59 | 19.61 | 19.39 | 57958 |
| 1731367800 | 19.725 | -0.13 | -0.65 | 19.76 | 19.76 | 19.691 | 30889 |
| 1731108600 | 19.855 | 0 | 0.03 | 19.85 | 19.855 | 19.77 | 67562 |
| 1731022200 | 19.85 | 0.3 | 1.52 | 19.77 | 19.89 | 19.77 | 82106 |
| 1730935800 | 19.5535 | -0.31 | -1.58 | 19.47 | 19.59 | 19.4 | 821189 |
| 1730849400 | 19.8675 | 0.13 | 0.66 | 19.75 | 19.8675 | 19.72 | 18233 |
| 1730763000 | 19.7379 | 0.14 | 0.70 | 19.81 | 19.839 | 19.7 | 6870 |
| 1730500200 | 19.6 | -0.15 | -0.76 | 19.79 | 19.84 | 19.6 | 32392 |
| 1730413800 | 19.75 | -0.12 | -0.60 | 19.84 | 19.84 | 19.6812 | 14468 |
| 1730327400 | 19.8694 | 0.07 | 0.35 | 19.91 | 19.95 | 19.86 | 14081 |
| 1730241000 | 19.8 | -0.03 | -0.15 | 19.73 | 19.82 | 19.7 | 31840 |
| 1730154600 | 19.83 | 0.01 | 0.05 | 19.82 | 19.83 | 19.7669 | 53509 |
| 1729895400 | 19.82 | -0.08 | -0.40 | 19.88 | 19.94 | 19.79 | 29435 |
| 1729809000 | 19.9 | 0.1 | 0.51 | 19.86 | 19.9 | 19.83 | 6157 |
| 1729722600 | 19.7993 | -0.16 | -0.81 | 19.83 | 19.84 | 19.75 | 15392 |
| 1729636200 | 19.96 | 0.07 | 0.35 | 19.96 | 19.96 | 19.91 | 67535 |
| 1729549800 | 19.89 | -0.28 | -1.38 | 20.06 | 20.0893 | 19.88 | 87454 |
| 1729290600 | 20.1691 | 0.04 | 0.19 | 20.18 | 20.205 | 20.16 | 36672 |
| 1729204200 | 20.13 | -0.08 | -0.37 | 20.19 | 20.19 | 20.08 | 51178 |
| 1729117800 | 20.2052 | 0.09 | 0.42 | 20.23 | 20.25 | 20.2 | 96612 |
| 1729031400 | 20.12 | -0.03 | -0.15 | 20.16 | 20.2 | 20.12 | 23033 |
| 1728945000 | 20.15 | -0.01 | -0.05 | 20.05 | 20.16 | 20.05 | 41983 |
| 1728685800 | 20.16 | 0.03 | 0.15 | 20.18 | 20.222 | 20.14 | 17276 |
| 1728599400 | 20.13 | -0.01 | -0.05 | 20.1 | 20.1357 | 20.0401 | 12160 |
| 1728513000 | 20.14 | -0.05 | -0.25 | 20.05 | 20.15 | 20.05 | 21178 |
| 1728426600 | 20.19 | -0.1 | -0.50 | 20.12 | 20.19 | 20.07 | 38115 |
| 1728340200 | 20.2905 | -0.09 | -0.42 | 20.24 | 20.38 | 20.24 | 118259 |
| 1728081000 | 20.3766 | -0.11 | -0.52 | 20.41 | 20.415 | 20.3599 | 118478 |
| 1727994600 | 20.4834 | -0.18 | -0.86 | 20.54 | 20.55 | 20.4834 | 7708 |
| 1727908200 | 20.6617 | -0.07 | -0.33 | 20.58 | 20.6617 | 20.58 | 5861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
