Rpar Risk Parity ETF (RPAR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1234 | -0.601951219512 | 20.5 | 20.79 | 20.3599 | 152700 | 20.64156997 | SP |
| 4 | 0.3366 | 1.67964071856 | 20.04 | 20.79 | 19.84 | 69965 | 20.5240485 | SP |
| 12 | 0.7666 | 3.9092299847 | 19.61 | 20.79 | 19.04 | 40673 | 20.15940441 | SP |
| 26 | 1.2066 | 6.29420970266 | 19.17 | 20.79 | 18.37 | 49594 | 19.52307636 | SP |
| 52 | 3.3266 | 19.5108504399 | 17.05 | 20.79 | 16.71 | 140978 | 18.29542094 | SP |
| 156 | -3.9734 | -16.3178644764 | 24.35 | 25.91 | 16.71 | 225305 | 19.95667314 | SP |
| 260 | 0.0476 | 0.234148261105 | 20.329 | 25.91 | 16.71 | 216918 | 20.87061115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727821800 | 20.73 | 0.12 | 0.58 | 20.71 | 20.79 | 20.66 | 76371 |
| 1727735400 | 20.61 | -0.03 | -0.12 | 20.67 | 20.67 | 20.53 | 54037 |
| 1727476200 | 20.6352 | 0.09 | 0.41 | 20.5 | 20.73 | 20.5 | 619524 |
| 1727389800 | 20.55 | 0.08 | 0.39 | 20.51 | 20.55 | 20.46 | 12525 |
| 1727303400 | 20.47 | -0.16 | -0.79 | 20.56 | 20.56 | 20.4583 | 207124 |
| 1727217000 | 20.6326 | 0.15 | 0.75 | 20.48 | 20.65 | 20.48 | 29719 |
| 1727130600 | 20.48 | 0.1 | 0.49 | 20.38 | 20.5 | 20.35 | 146821 |
| 1726871400 | 20.38 | -0.07 | -0.36 | 20.42 | 20.435 | 20.3297 | 24737 |
| 1726785000 | 20.4541 | 0.18 | 0.87 | 20.37 | 20.4541 | 20.34 | 29382 |
| 1726698600 | 20.2767 | -0.15 | -0.75 | 20.4 | 20.55 | 20.2767 | 22293 |
| 1726612200 | 20.43 | -0.04 | -0.21 | 20.49 | 20.52 | 20.43 | 26357 |
| 1726525800 | 20.4728 | 0.18 | 0.90 | 20.37 | 20.48 | 20.3699 | 8279 |
| 1726266600 | 20.29 | 0.11 | 0.55 | 20.27 | 20.33 | 20.27 | 12958 |
| 1726180200 | 20.18 | 0.07 | 0.37 | 20.1 | 20.18 | 20.1 | 13652 |
| 1726093800 | 20.1055 | 0.06 | 0.28 | 20.04 | 20.1055 | 20 | 11341 |
| 1726007400 | 20.05 | 0.06 | 0.30 | 19.96 | 20.05 | 19.93 | 49180 |
| 1725921000 | 19.9894 | 0.12 | 0.60 | 19.92 | 20.03 | 19.9 | 10903 |
| 1725661800 | 19.87 | -0.14 | -0.70 | 20.04 | 20.04 | 19.84 | 30520 |
| 1725575400 | 20.0107 | 0.03 | 0.15 | 20.04 | 20.06 | 19.95 | 9519 |
| 1725489000 | 19.98 | 0.1 | 0.50 | 19.85 | 19.98 | 19.85 | 43073 |
| 1725402600 | 19.88 | -0.09 | -0.45 | 19.97 | 19.97 | 19.86 | 51776 |
| 1725057000 | 19.97 | -0.1 | -0.50 | 20.07 | 20.109 | 19.92 | 28417 |
| 1724970600 | 20.07 | -0.01 | -0.06 | 20.27 | 20.27 | 20.04 | 41399 |
| 1724884200 | 20.0818 | -0.09 | -0.46 | 20.13 | 20.14 | 20.0473 | 4509 |
| 1724797800 | 20.1752 | 0 | 0.00 | 20.16 | 20.1887 | 20.08 | 22869 |
| 1724711400 | 20.1746 | -0.01 | -0.06 | 20.24 | 20.24 | 20.17 | 9634 |
| 1724452200 | 20.1867 | 0.25 | 1.24 | 20.05 | 20.22 | 20.05 | 35905 |
| 1724365800 | 19.94 | -0.22 | -1.07 | 20.07 | 20.07 | 19.9 | 4534 |
| 1724279400 | 20.155 | 0.09 | 0.43 | 20.09 | 20.2 | 20.08 | 12757 |
| 1724193000 | 20.0688 | 0.07 | 0.34 | 20.06 | 20.08 | 20.03 | 11426 |
| 1724106600 | 20 | 0.12 | 0.60 | 19.88 | 20.028 | 19.88 | 14128 |
| 1723847400 | 19.88 | 0.1 | 0.51 | 19.87 | 19.9 | 19.84 | 16571 |
| 1723761000 | 19.78 | 0.03 | 0.15 | 19.68 | 19.8 | 19.67 | 18283 |
| 1723674600 | 19.75 | 0 | 0.03 | 19.75 | 19.8 | 19.7409 | 8088 |
| 1723588200 | 19.745 | 0.13 | 0.64 | 19.7 | 19.7476 | 19.67 | 29173 |
| 1723501800 | 19.62 | 0.09 | 0.47 | 19.53 | 19.6399 | 19.5101 | 28787 |
| 1723242600 | 19.5274 | 0.11 | 0.55 | 19.54 | 19.54 | 19.4824 | 3957 |
| 1723156200 | 19.42 | 0.13 | 0.67 | 19.31 | 19.42 | 19.261 | 77594 |
| 1723069800 | 19.29 | -0.11 | -0.57 | 19.4 | 19.4801 | 19.26 | 65558 |
| 1722983400 | 19.4 | -0.19 | -0.97 | 19.49 | 19.5032 | 19.4 | 33879 |
| 1722897000 | 19.59 | -0.09 | -0.48 | 19.5 | 19.61 | 19.44 | 28842 |
| 1722637800 | 19.6847 | 0.11 | 0.55 | 19.64 | 19.6847 | 19.58 | 17244 |
| 1722551400 | 19.5777 | -0.09 | -0.47 | 19.72 | 19.75 | 19.5595 | 32056 |
| 1722465000 | 19.67 | 0.28 | 1.45 | 19.04 | 19.67 | 19.04 | 22747 |
| 1722378600 | 19.3885 | 0.04 | 0.20 | 19.38 | 19.3885 | 19.33 | 4551 |
| 1722292200 | 19.3497 | 0.03 | 0.14 | 19.42 | 19.42 | 19.32 | 54336 |
| 1722033000 | 19.3236 | 0.18 | 0.96 | 19.3 | 19.3364 | 19.27 | 13951 |
| 1721946600 | 19.14 | 0.07 | 0.37 | 19.09 | 19.24 | 19.09 | 54798 |
| 1721860200 | 19.07 | -0.24 | -1.24 | 19.3 | 19.35 | 19.07 | 18851 |
| 1721773800 | 19.31 | -0.06 | -0.31 | 19.35 | 19.38 | 19.31 | 16025 |
| 1721687400 | 19.37 | -0.02 | -0.10 | 19.45 | 19.4793 | 19.33 | 16734 |
| 1721428200 | 19.39 | -0.17 | -0.87 | 19.5 | 19.5 | 19.39 | 9612 |
| 1721341800 | 19.56 | -0.17 | -0.86 | 19.68 | 19.73 | 19.55 | 22468 |
| 1721255400 | 19.73 | -0.06 | -0.30 | 19.71 | 19.79 | 19.71 | 10134 |
| 1721169000 | 19.79 | 0.22 | 1.12 | 19.59 | 19.81 | 19.59 | 53940 |
| 1721082600 | 19.57 | -0.11 | -0.56 | 19.57 | 19.64 | 19.56 | 20764 |
| 1720823400 | 19.68 | 0.07 | 0.36 | 19.61 | 19.69 | 19.61 | 31509 |
| 1720737000 | 19.61 | 0.19 | 1.00 | 19.56 | 19.68 | 19.56 | 54499 |
| 1720650600 | 19.4153 | 0.12 | 0.60 | 19.32 | 19.4153 | 19.32 | 8517 |
| 1720564200 | 19.3 | -0.09 | -0.46 | 19.31 | 19.35 | 19.29 | 12952 |
| 1720477800 | 19.39 | -0.03 | -0.15 | 19.42 | 19.42 | 19.36 | 15062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
