RPAR Risk Parity ETF

RPAR
🏛️ usa →
21.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.04 21.07 21.03 21.03 0.0M
2025-09-25 21.03 21.04 20.97 21.04 0.0M
2025-09-24 21.10 21.12 21.03 21.03 0.0M
2025-09-23 21.09 21.12 21.08 21.10 0.0M
2025-09-22 21.01 21.06 20.97 21.02 0.0M
2025-09-19 21.01 21.02 20.95 21.02 0.0M
2025-09-18 21.01 21.11 20.95 20.96 0.1M
2025-09-17 21.20 21.27 21.05 21.12 0.0M
2025-09-16 21.15 21.21 21.14 21.17 0.0M
2025-09-15 21.04 21.15 21.04 21.13 0.0M
2025-09-12 21.13 21.13 20.98 21.05 0.1M
2025-09-11 20.92 21.11 20.92 21.09 0.0M
2025-09-10 20.88 20.97 20.88 20.92 0.0M
2025-09-09 20.92 20.92 20.82 20.82 0.0M
2025-09-08 20.85 20.90 20.81 20.90 0.0M
2025-09-05 20.72 20.76 20.64 20.76 0.1M
2025-09-04 20.43 20.50 20.38 20.50 0.0M
2025-09-03 20.32 20.45 20.32 20.39 0.0M
2025-09-02 20.19 20.25 20.17 20.25 0.0M
2025-08-29 20.16 20.35 20.04 20.34 0.0M
2025-08-28 20.30 20.44 20.29 20.41 0.0M
2025-08-27 20.17 20.30 20.17 20.30 0.0M
2025-08-26 20.19 20.28 20.17 20.27 0.0M
2025-08-25 20.27 20.31 20.27 20.28 0.0M
2025-08-22 20.20 20.35 20.20 20.33 0.0M
2025-08-21 20.04 20.04 19.98 20.00 0.0M
2025-08-20 20.05 20.08 20.04 20.06 0.0M
2025-08-19 20.08 20.10 20.04 20.05 0.0M
2025-08-18 20.07 20.08 20.00 20.05 0.0M
2025-08-15 20.08 20.08 19.99 20.07 0.0M
2025-08-14 20.15 20.19 20.09 20.13 0.0M
2025-08-13 20.20 20.30 20.20 20.28 0.1M
2025-08-12 19.88 20.13 19.88 20.13 0.0M
2025-08-11 20.18 20.19 20.10 20.11 0.0M
2025-08-08 20.07 20.17 20.07 20.16 0.0M
2025-08-07 20.20 20.20 20.11 20.12 0.0M
2025-08-06 20.09 20.14 20.05 20.09 0.0M
2025-08-05 20.12 20.15 20.12 20.14 0.0M
2025-08-04 20.07 20.13 20.02 20.10 0.0M
2025-08-01 20.00 20.00 19.71 19.95 0.0M
2025-07-31 19.93 19.98 19.87 19.87 0.0M
2025-07-30 19.98 20.00 19.89 19.89 0.0M
2025-07-29 19.99 20.11 19.98 20.11 0.0M
2025-07-28 20.00 20.00 19.91 19.93 0.0M
2025-07-25 20.00 20.05 19.96 20.05 0.0M
2025-07-24 20.00 20.08 20.00 20.05 0.0M
2025-07-23 20.05 20.08 20.02 20.07 0.0M
2025-07-22 20.02 20.13 20.02 20.11 0.0M
2025-07-21 19.84 20.05 19.83 19.96 0.1M
2025-07-18 19.88 19.89 19.78 19.79 0.0M
2025-07-17 19.80 19.81 19.77 19.80 0.0M
2025-07-16 19.72 19.77 19.60 19.75 0.0M
2025-07-15 19.73 19.73 19.63 19.65 0.2M
2025-07-14 19.70 19.82 19.70 19.79 0.0M
2025-07-11 19.85 19.86 19.81 19.83 0.0M
2025-07-10 19.93 19.98 19.90 19.98 0.0M
2025-07-09 19.84 19.89 19.82 19.87 0.0M
2025-07-08 19.73 19.80 19.73 19.80 0.0M
2025-07-07 19.96 19.96 19.75 19.81 0.0M
2025-07-03 19.98 20.09 19.98 20.06 0.0M
2025-07-02 19.98 20.10 19.95 20.09 0.0M
2025-07-01 19.95 20.10 19.95 20.02 0.1M
2025-06-30 19.95 19.96 19.83 19.95 0.1M
2025-06-27 19.76 19.87 19.76 19.79 0.0M
2025-06-26 20.00 20.10 19.99 20.10 0.0M
2025-06-25 19.86 19.96 19.86 19.94 0.0M
2025-06-24 19.79 19.96 19.79 19.92 0.0M
2025-06-23 19.86 19.92 19.83 19.84 0.0M
2025-06-20 19.83 19.83 19.70 19.79 0.1M
2025-06-18 19.83 19.92 19.82 19.83 0.0M
2025-06-17 19.84 19.86 19.79 19.85 0.1M
2025-06-16 19.82 19.90 19.74 19.74 0.0M
2025-06-13 19.86 19.86 19.76 19.78 0.1M
2025-06-12 19.78 19.95 19.78 19.93 0.0M
2025-06-11 19.74 19.78 19.70 19.78 0.1M
2025-06-10 19.71 19.73 19.63 19.73 0.0M
2025-06-09 19.54 19.65 19.54 19.62 0.0M
2025-06-06 19.70 19.71 19.53 19.56 0.1M
2025-06-05 19.83 19.83 19.69 19.74 0.1M
2025-06-04 19.57 19.76 19.57 19.75 0.1M
2025-06-03 19.45 19.54 19.45 19.46 0.0M
2025-06-02 19.46 19.51 19.43 19.50 0.0M
2025-05-30 19.43 19.53 19.42 19.51 0.0M
2025-05-29 19.64 19.64 19.44 19.50 0.0M
2025-05-28 19.47 19.47 19.34 19.36 0.0M
2025-05-27 19.43 19.53 19.42 19.52 0.0M
2025-05-23 19.25 19.33 19.25 19.33 0.0M
2025-05-22 19.12 19.27 19.12 19.21 0.1M
2025-05-21 19.40 19.42 19.22 19.24 0.0M
2025-05-20 19.45 19.52 19.45 19.48 0.0M
2025-05-19 19.31 19.55 19.31 19.55 0.0M
2025-05-16 19.52 19.58 19.47 19.54 0.0M
2025-05-15 19.35 19.54 19.35 19.52 0.1M
2025-05-14 19.42 19.44 19.35 19.35 0.0M
2025-05-13 19.37 19.46 19.28 19.46 0.1M
2025-05-12 19.36 19.43 19.31 19.31 0.1M
2025-05-09 19.38 19.41 19.36 19.36 0.0M
2025-05-08 19.45 19.45 19.30 19.30 0.0M
2025-05-07 19.49 19.49 19.41 19.41 0.0M
2025-05-06 19.34 19.47 19.33 19.46 0.0M
2025-05-05 19.35 19.39 19.31 19.37 0.0M
2025-05-02 19.44 19.44 19.34 19.36 0.0M
2025-05-01 19.44 19.44 19.31 19.33 0.0M
2025-04-30 19.38 19.49 19.33 19.47 0.0M
2025-04-29 19.45 19.55 19.45 19.53 0.0M
2025-04-28 19.34 19.46 19.34 19.45 0.0M
2025-04-25 19.31 19.34 19.29 19.33 0.6M
2025-04-24 19.22 19.34 19.19 19.32 0.0M
2025-04-23 19.12 19.32 19.00 19.02 0.0M
2025-04-22 18.62 19.01 18.62 18.92 0.1M
2025-04-21 18.68 18.85 18.64 18.70 0.2M
2025-04-17 18.72 18.91 18.72 18.87 0.0M
2025-04-16 18.83 18.89 18.82 18.85 0.0M
2025-04-15 18.57 18.87 18.57 18.81 0.0M
2025-04-14 18.74 18.84 18.67 18.79 0.0M
2025-04-11 18.23 18.59 18.19 18.59 0.0M
2025-04-10 18.63 18.63 18.31 18.34 0.1M
2025-04-09 18.08 18.83 17.91 18.83 0.0M
2025-04-08 18.50 18.71 18.18 18.20 0.0M
2025-04-07 18.91 18.91 18.46 18.55 0.1M
2025-04-04 19.17 19.36 19.07 19.07 0.0M
2025-04-03 19.67 19.70 19.56 19.59 0.3M
2025-04-02 19.64 19.79 19.64 19.75 0.3M
2025-04-01 19.75 19.82 19.73 19.75 0.0M
2025-03-31 19.51 19.69 19.51 19.69 0.0M
2025-03-28 19.73 19.73 19.52 19.54 0.1M
2025-03-27 19.46 19.52 19.46 19.49 0.0M
2025-03-26 19.62 19.65 19.58 19.58 0.0M
2025-03-25 19.68 19.73 19.68 19.71 0.1M
2025-03-24 19.90 19.90 19.63 19.63 0.0M
2025-03-21 19.75 19.75 19.66 19.68 0.0M
2025-03-20 19.88 19.95 19.80 19.81 0.0M
2025-03-19 19.70 19.84 19.67 19.83 0.0M
2025-03-18 19.68 19.74 19.62 19.69 0.0M
2025-03-17 19.61 19.72 19.61 19.67 0.0M
2025-03-14 19.45 19.65 19.44 19.65 0.1M
2025-03-13 19.32 19.44 19.32 19.41 0.1M
2025-03-12 19.35 19.41 19.30 19.36 0.1M
2025-03-11 19.50 19.50 19.39 19.41 0.0M
2025-03-10 19.58 19.60 19.46 19.51 0.0M
2025-03-07 19.58 19.62 19.50 19.52 0.0M
2025-03-06 19.52 19.54 19.42 19.50 0.2M
2025-03-05 19.71 19.71 19.56 19.62 0.1M
2025-03-04 19.66 19.67 19.57 19.57 0.3M
2025-03-03 19.71 19.81 19.65 19.68 0.0M
2025-02-28 19.55 19.71 19.55 19.71 0.1M
2025-02-27 19.64 19.74 19.56 19.57 0.0M
2025-02-26 19.78 19.82 19.76 19.79 0.0M
2025-02-25 19.77 19.77 19.67 19.73 0.0M
2025-02-24 19.61 19.65 19.58 19.63 0.0M
2025-02-21 19.66 19.69 19.60 19.60 0.0M
2025-02-20 19.58 19.64 19.58 19.62 0.1M
2025-02-19 19.51 19.58 19.50 19.56 0.0M
2025-02-18 19.63 19.63 19.53 19.53 0.0M
2025-02-14 19.60 19.66 19.57 19.59 0.0M
2025-02-13 19.40 19.55 19.40 19.54 0.0M
2025-02-12 19.26 19.33 19.22 19.26 0.0M
2025-02-11 19.39 19.49 19.39 19.46 0.1M
2025-02-10 19.43 19.56 19.43 19.49 0.1M
2025-02-07 19.50 19.50 19.42 19.43 0.0M
2025-02-06 19.54 19.58 19.49 19.52 0.0M
2025-02-05 19.47 19.59 19.46 19.52 0.0M
2025-02-04 19.08 19.35 19.08 19.34 0.0M
2025-02-03 19.15 19.26 19.15 19.17 0.1M
2025-01-31 19.27 19.30 19.10 19.15 0.0M
2025-01-30 19.25 19.31 19.25 19.27 0.0M
2025-01-29 19.20 19.22 19.05 19.14 0.0M
2025-01-28 19.14 19.17 19.08 19.16 0.0M
2025-01-27 19.13 19.19 19.12 19.18 0.0M
2025-01-24 19.09 19.16 19.09 19.12 0.1M
2025-01-23 18.94 19.05 18.92 19.05 0.2M
2025-01-22 19.09 19.12 19.03 19.05 0.1M
2025-01-21 19.07 19.09 19.03 19.09 0.0M
2025-01-17 18.95 18.98 18.93 18.93 0.0M
2025-01-16 18.81 18.90 18.77 18.85 0.0M
2025-01-15 18.77 18.80 18.73 18.79 0.0M
2025-01-14 18.50 18.51 18.42 18.48 0.0M
2025-01-13 18.40 18.47 18.40 18.45 0.1M
2025-01-10 18.39 18.53 18.39 18.44 0.0M
2025-01-08 18.58 18.63 18.51 18.62 0.0M
2025-01-07 18.70 18.74 18.58 18.58 0.0M
2025-01-06 18.72 18.79 18.69 18.69 0.1M
2025-01-03 18.73 18.75 18.69 18.70 0.0M
2025-01-02 18.77 18.82 18.69 18.75 0.1M