MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RPAR — RPAR Risk Parity ETF
NYSE ArcaRPAR Risk Parity ETF
$21.11
-0.15(-0.70%)
- O
- 21.04
- H
- 21.12
- L
- 21.03
- V
- 12.46K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.11
Period Return+9.21%
Period High$23.69
Period Low$19.12
Avg Daily Volume32.4K
Total Trading Days365
RPAR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.04 | $21.12 | $21.03 | $21.11 | $-0.15 | -0.70% | 12,455 | $21.10 | $21.03 $21.12 |
| Oct 6, 2026 | $21.21 | $21.30 | $21.21 | $21.26 | +$0.09 | +0.41% | 4,457 | $21.28 | $21.21 $21.30 |
| Oct 5, 2026 | $21.13 | $21.21 | $21.10 | $21.17 | +$0.03 | +0.15% | 40,375 | $21.17 | $21.10 $21.21 |
| Oct 2, 2026 | $21.28 | $21.35 | $21.14 | $21.14 | +$0.01 | +0.03% | 8,829 | $21.18 | $21.14 $21.35 |
| Oct 1, 2026 | $21.00 | $21.22 | $20.99 | $21.13 | $-0.00 | +0.00% | 103,902 | $21.12 | $20.99 $21.22 |
| Sep 30, 2026 | $21.25 | $21.25 | $21.10 | $21.13 | $-0.10 | -0.45% | 10,749 | $21.14 | $21.10 $21.25 |
| Sep 29, 2026 | $21.32 | $21.32 | $21.16 | $21.23 | $-0.13 | -0.61% | 71,558 | $21.25 | $21.16 $21.32 |
| Sep 28, 2026 | $21.32 | $21.77 | $21.19 | $21.36 | $-0.25 | -1.16% | 26,101 | $21.27 | $21.19 $21.77 |
| Sep 25, 2026 | $21.64 | $21.65 | $21.56 | $21.61 | $-0.00 | +0.00% | 13,866 | $21.61 | $21.56 $21.65 |
| Sep 24, 2026 | $21.70 | $21.72 | $21.61 | $21.61 | $-0.20 | -0.90% | 4,132 | $21.68 | $21.61 $21.72 |
| Sep 23, 2026 | $21.95 | $21.95 | $21.77 | $21.81 | $-0.35 | -1.60% | 74,952 | $21.81 | $21.77 $21.95 |
| Sep 22, 2026 | $22.15 | $22.19 | $22.12 | $22.16 | +$0.01 | +0.04% | 15,476 | $22.15 | $22.12 $22.19 |
| Sep 21, 2026 | $22.10 | $22.20 | $22.10 | $22.15 | +$0.17 | +0.77% | 13,353 | $22.16 | $22.10 $22.20 |
| Sep 18, 2026 | $22.01 | $22.01 | $21.97 | $21.98 | $-0.11 | -0.50% | 2,704 | $21.98 | $21.97 $22.01 |
| Sep 17, 2026 | $22.04 | $22.11 | $22.04 | $22.09 | +$0.25 | +1.16% | 12,116 | $22.10 | $22.04 $22.11 |
| Sep 16, 2026 | $22.03 | $22.08 | $21.79 | $21.84 | $-0.14 | -0.63% | 10,529 | $22.00 | $21.79 $22.08 |
| Sep 15, 2026 | $21.93 | $21.99 | $21.93 | $21.98 | $-0.03 | -0.15% | 3,166 | $21.97 | $21.93 $21.99 |
| Sep 14, 2026 | $22.00 | $22.14 | $21.97 | $22.01 | $-0.11 | -0.52% | 7,964 | $22.07 | $21.97 $22.14 |
| Sep 11, 2026 | $22.27 | $22.32 | $22.11 | $22.12 | +$0.04 | +0.20% | 2,161 | $22.25 | $22.11 $22.32 |
| Sep 10, 2026 | $22.22 | $22.22 | $22.08 | $22.08 | $-0.33 | -1.47% | 4,516 | $22.18 | $22.08 $22.22 |
| Sep 9, 2026 | $22.55 | $22.55 | $22.41 | $22.41 | $-0.13 | -0.57% | 4,711 | $22.46 | $22.41 $22.55 |
| Sep 8, 2026 | $22.62 | $22.63 | $22.53 | $22.54 | $-0.02 | -0.09% | 10,686 | $22.55 | $22.53 $22.63 |
| Sep 4, 2026 | $22.57 | $22.58 | $22.55 | $22.56 | $-0.04 | -0.18% | 14,752 | $22.57 | $22.55 $22.58 |
| Sep 3, 2026 | $22.68 | $22.68 | $22.58 | $22.60 | +$0.12 | +0.55% | 3,909 | $22.61 | $22.58 $22.68 |
| Sep 2, 2026 | $22.44 | $22.48 | $22.41 | $22.48 | +$0.09 | +0.38% | 8,874 | $22.45 | $22.41 $22.48 |
| Sep 1, 2026 | $22.35 | $22.48 | $22.35 | $22.39 | $-0.08 | -0.36% | 7,610 | $22.40 | $22.35 $22.48 |
| Aug 31, 2026 | $22.48 | $22.49 | $22.41 | $22.47 | $-0.04 | -0.18% | 22,097 | $22.43 | $22.41 $22.49 |
| Aug 28, 2026 | $22.75 | $22.75 | $22.49 | $22.51 | $-0.21 | -0.90% | 20,776 | $22.52 | $22.49 $22.75 |
| Aug 27, 2026 | $22.69 | $22.77 | $22.69 | $22.72 | $-0.00 | -0.01% | 4,136 | $22.71 | $22.69 $22.77 |
| Aug 26, 2026 | $22.76 | $22.78 | $22.65 | $22.72 | $-0.09 | -0.40% | 18,126 | $22.72 | $22.65 $22.78 |