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
2021-12-31 25.13 25.14 25.05 25.08 0.4M
2021-12-30 25.00 25.15 24.98 25.15 0.9M
2021-12-29 25.00 25.00 24.84 24.94 0.9M
2021-12-28 25.18 25.20 25.02 25.04 0.2M
2021-12-27 25.26 25.40 25.24 25.36 0.1M
2021-12-23 25.33 25.35 25.17 25.25 0.2M
2021-12-22 25.12 25.31 25.12 25.31 0.1M
2021-12-21 24.91 25.05 24.85 25.05 0.1M
2021-12-20 24.87 24.88 24.77 24.80 0.2M
2021-12-17 25.07 25.15 25.04 25.06 0.1M
2021-12-16 25.10 25.20 25.02 25.07 0.0M
2021-12-15 24.93 25.02 24.84 25.02 0.1M
2021-12-14 24.94 25.01 24.88 24.97 0.3M
2021-12-13 25.20 25.24 25.11 25.13 0.2M
2021-12-10 25.18 25.25 25.11 25.15 0.1M
2021-12-09 25.29 25.30 25.14 25.17 0.3M
2021-12-08 25.41 25.43 25.25 25.29 0.1M
2021-12-07 25.40 25.50 25.40 25.43 1.0M
2021-12-06 25.53 25.53 25.25 25.31 0.2M
2021-12-03 25.29 25.32 25.16 25.29 0.1M
2021-12-02 25.15 25.30 25.12 25.29 0.2M
2021-12-01 25.29 25.29 25.09 25.10 0.1M
2021-11-30 25.02 25.27 25.00 25.09 0.2M
2021-11-29 25.21 25.25 25.04 25.08 0.1M
2021-11-26 25.10 25.11 25.00 25.10 0.1M
2021-11-24 25.17 25.17 24.95 25.13 0.1M
2021-11-23 25.09 25.17 24.92 24.94 0.1M
2021-11-22 25.41 25.44 25.12 25.17 0.1M
2021-11-19 25.40 25.51 25.40 25.44 0.1M
2021-11-18 25.32 25.70 25.32 25.40 0.2M
2021-11-17 25.32 25.41 25.27 25.37 0.1M
2021-11-16 25.49 25.50 25.31 25.35 0.4M
2021-11-15 25.65 25.66 25.45 25.47 0.1M
2021-11-12 25.71 25.71 25.62 25.66 0.2M
2021-11-11 25.65 25.70 25.62 25.64 0.1M
2021-11-10 25.91 25.91 25.47 25.58 0.2M
2021-11-09 25.69 25.83 25.67 25.83 0.1M
2021-11-08 25.43 25.62 25.43 25.62 0.3M
2021-11-05 25.28 25.42 25.28 25.41 0.1M
2021-11-04 25.02 25.20 25.02 25.20 0.1M
2021-11-03 24.99 25.04 24.94 25.00 0.0M
2021-11-02 24.99 25.05 24.92 25.05 0.1M
2021-11-01 25.08 25.11 25.02 25.06 0.1M
2021-10-29 25.04 25.12 24.75 25.06 0.1M
2021-10-27 25.24 25.38 25.23 25.32 0.1M
2021-10-26 25.11 25.21 25.08 25.21 0.1M
2021-10-25 25.01 25.11 24.98 25.07 0.4M
2021-10-22 24.93 25.06 24.87 24.98 0.1M
2021-10-21 24.92 24.93 24.83 24.90 0.1M
2021-10-20 24.93 24.98 24.86 24.93 0.1M
2021-10-19 25.01 25.01 24.91 24.91 0.1M
2021-10-18 24.94 25.02 24.85 24.98 0.5M
2021-10-15 24.96 24.99 24.91 24.94 0.1M
2021-10-14 24.76 24.99 24.76 24.99 0.1M
2021-10-13 24.62 24.75 24.60 24.75 0.1M
2021-10-12 24.45 24.54 24.45 24.54 0.1M
2021-10-11 24.43 24.48 24.34 24.35 0.1M
2021-10-08 24.41 24.42 24.36 24.41 0.1M
2021-10-07 24.45 24.45 24.38 24.41 0.1M
2021-10-06 24.32 24.46 24.27 24.40 0.1M
2021-10-05 24.37 24.44 24.35 24.39 0.2M
2021-10-04 24.35 24.39 24.31 24.35 0.1M
2021-10-01 24.23 24.40 24.19 24.38 0.2M
2021-09-30 24.22 24.22 24.13 24.17 0.1M
2021-09-29 24.32 24.36 24.12 24.19 0.2M
2021-09-28 24.52 24.52 24.25 24.26 0.3M
2021-09-27 24.57 24.61 24.48 24.59 0.1M
2021-09-24 24.70 24.70 24.52 24.57 0.3M
2021-09-23 24.81 24.87 24.79 24.83 0.4M
2021-09-22 24.80 24.91 24.76 24.84 0.1M
2021-09-21 24.76 24.80 24.73 24.73 0.1M
2021-09-20 24.68 24.72 24.57 24.70 0.6M
2021-09-17 24.97 24.97 24.81 24.86 0.2M
2021-09-16 25.25 25.25 25.00 25.08 0.1M
2021-09-15 25.22 25.25 25.16 25.21 0.1M
2021-09-14 25.19 25.20 25.13 25.16 0.0M
2021-09-13 25.12 25.16 25.07 25.08 0.1M
2021-09-10 25.15 25.19 25.01 25.04 0.1M
2021-09-09 25.00 25.15 24.97 25.15 0.1M
2021-09-08 24.98 24.99 24.90 24.96 0.0M
2021-09-07 25.01 25.10 24.93 24.98 0.1M
2021-09-03 25.15 25.15 25.02 25.13 0.1M
2021-09-02 25.17 25.19 25.11 25.18 0.1M
2021-09-01 25.09 25.13 25.06 25.11 0.2M
2021-08-31 25.13 25.16 25.01 25.06 0.1M
2021-08-30 25.16 25.20 25.13 25.13 0.1M
2021-08-27 24.84 25.11 24.82 25.11 0.1M
2021-08-26 24.79 24.84 24.73 24.75 0.1M
2021-08-25 24.89 24.90 24.80 24.84 0.1M
2021-08-24 24.93 24.96 24.85 24.90 0.1M
2021-08-23 24.73 24.86 24.73 24.84 0.7M
2021-08-20 24.63 24.66 24.60 24.65 0.1M
2021-08-19 24.62 24.65 24.57 24.65 0.1M
2021-08-18 24.78 24.80 24.70 24.74 0.0M
2021-08-17 24.84 24.91 24.73 24.78 0.1M
2021-08-16 24.98 24.99 24.95 24.98 0.2M
2021-08-13 24.80 24.95 24.78 24.95 0.1M
2021-08-12 24.79 24.79 24.70 24.78 0.2M
2021-08-11 24.81 24.84 24.72 24.84 0.3M
2021-08-10 24.77 24.82 24.74 24.77 0.1M
2021-08-09 24.85 24.85 24.72 24.75 0.2M
2021-08-06 24.88 24.93 24.79 24.84 0.4M
2021-08-05 25.06 25.08 24.99 25.01 0.2M
2021-08-04 25.20 25.27 25.05 25.12 0.1M
2021-08-03 25.19 25.21 25.08 25.18 0.1M
2021-08-02 25.10 25.23 25.07 25.11 0.1M
2021-07-30 25.15 25.15 24.97 25.00 0.2M
2021-07-29 25.09 25.14 25.04 25.08 0.1M
2021-07-28 24.87 25.03 24.82 25.03 0.1M
2021-07-27 24.89 24.90 24.78 24.89 0.1M
2021-07-26 24.77 24.92 24.77 24.92 0.1M
2021-07-23 24.75 24.77 24.65 24.76 0.1M
2021-07-22 24.64 24.78 24.61 24.77 0.1M
2021-07-21 24.64 24.64 24.52 24.60 0.1M
2021-07-20 24.64 24.71 24.60 24.64 0.6M
2021-07-19 24.60 24.72 24.60 24.66 0.1M
2021-07-16 24.78 24.78 24.62 24.63 0.2M
2021-07-15 24.67 24.83 24.64 24.80 0.5M
2021-07-14 24.65 24.73 24.65 24.71 0.1M
2021-07-13 24.74 24.77 24.52 24.56 0.3M
2021-07-12 24.66 24.76 24.63 24.75 0.7M
2021-07-09 24.59 24.64 24.54 24.61 0.1M
2021-07-08 24.60 24.60 24.55 24.59 0.1M
2021-07-07 24.72 24.84 24.69 24.70 0.1M
2021-07-06 24.60 24.73 24.55 24.64 0.1M
2021-07-02 24.50 24.56 24.46 24.54 0.1M
2021-07-01 24.48 24.50 24.39 24.46 0.1M
2021-06-30 24.35 24.47 24.35 24.42 0.1M
2021-06-29 24.36 24.38 24.30 24.35 0.1M
2021-06-28 24.36 24.38 24.32 24.38 0.1M
2021-06-25 24.33 24.39 24.23 24.29 0.1M
2021-06-24 24.33 24.37 24.30 24.30 0.1M
2021-06-23 24.27 24.32 24.21 24.25 0.1M
2021-06-22 24.15 24.31 24.06 24.29 0.2M
2021-06-21 24.13 24.21 24.08 24.17 0.2M
2021-06-18 24.13 24.30 24.13 24.26 0.1M
2021-06-17 24.22 24.31 24.14 24.22 0.1M
2021-06-16 24.48 24.51 24.13 24.16 0.2M
2021-06-15 24.46 24.46 24.37 24.38 0.2M
2021-06-14 24.58 24.58 24.40 24.48 0.1M
2021-06-11 24.58 24.60 24.48 24.52 0.2M
2021-06-10 24.46 24.60 24.41 24.60 0.1M
2021-06-09 24.50 24.53 24.41 24.44 0.1M
2021-06-08 24.30 24.42 24.28 24.38 0.1M
2021-06-07 24.33 24.33 24.25 24.27 0.1M
2021-06-04 24.09 24.37 24.09 24.31 0.1M
2021-06-03 24.26 24.26 24.02 24.07 0.1M
2021-06-02 24.25 24.30 24.15 24.27 0.1M
2021-06-01 24.23 24.25 24.07 24.25 0.1M
2021-05-28 24.00 24.10 24.00 24.07 0.1M
2021-05-27 23.86 23.99 23.86 23.99 0.1M
2021-05-26 23.96 24.00 23.91 23.93 0.2M
2021-05-25 23.90 23.97 23.90 23.95 0.1M
2021-05-24 23.78 23.84 23.73 23.81 0.1M
2021-05-21 23.77 23.79 23.66 23.67 0.8M
2021-05-20 23.61 23.72 23.61 23.69 0.1M
2021-05-19 23.59 23.75 23.47 23.58 0.1M
2021-05-18 23.80 23.85 23.76 23.76 0.4M
2021-05-17 23.70 23.80 23.67 23.80 0.1M
2021-05-14 23.58 23.71 23.57 23.70 0.1M
2021-05-13 23.41 23.50 23.34 23.45 0.1M
2021-05-12 23.64 23.67 23.28 23.38 0.1M
2021-05-11 23.76 23.77 23.61 23.75 0.1M
2021-05-10 24.07 24.08 23.87 23.89 0.1M
2021-05-07 23.94 24.06 23.90 24.00 0.1M
2021-05-06 23.72 23.82 23.69 23.81 0.1M
2021-05-05 23.56 23.66 23.54 23.65 0.1M
2021-05-04 23.50 23.59 23.45 23.51 0.1M
2021-05-03 23.42 23.61 23.42 23.50 0.0M
2021-04-30 23.37 23.45 23.31 23.37 0.1M
2021-04-29 23.54 23.57 23.42 23.51 0.1M
2021-04-28 23.48 23.63 23.48 23.63 0.1M
2021-04-27 23.51 23.63 23.48 23.49 0.1M
2021-04-26 23.61 23.64 23.40 23.60 0.3M
2021-04-23 23.44 23.56 23.44 23.52 0.1M
2021-04-22 23.49 23.52 23.40 23.44 0.2M
2021-04-21 23.32 23.50 23.30 23.48 0.1M
2021-04-20 23.36 23.36 23.27 23.32 0.1M
2021-04-19 23.46 23.53 23.39 23.42 0.1M
2021-04-16 23.47 23.57 23.46 23.50 0.1M
2021-04-15 23.23 23.52 23.23 23.47 0.0M
2021-04-14 23.08 23.20 23.08 23.12 0.1M
2021-04-13 22.90 23.11 22.90 23.09 0.1M
2021-04-12 23.02 23.13 22.90 22.96 0.1M
2021-04-09 23.13 23.13 22.97 23.01 0.2M
2021-04-08 23.05 23.15 23.05 23.14 0.5M
2021-04-07 23.00 23.09 22.96 22.98 0.1M
2021-04-06 22.98 23.10 22.98 23.00 0.1M
2021-04-05 22.93 23.00 22.90 23.00 0.1M
2021-04-01 22.75 22.95 22.75 22.93 0.2M
2021-03-31 22.68 22.79 22.68 22.72 0.1M
2021-03-30 22.65 22.68 22.55 22.67 0.1M
2021-03-29 22.90 22.90 22.67 22.72 0.1M
2021-03-26 22.77 22.92 22.76 22.92 0.2M
2021-03-25 22.75 22.78 22.63 22.76 0.1M
2021-03-24 22.76 22.80 22.71 22.75 0.1M
2021-03-23 22.86 22.88 22.74 22.80 0.1M
2021-03-22 22.76 22.91 22.72 22.86 0.6M
2021-03-19 22.53 22.73 22.53 22.72 0.3M
2021-03-18 22.92 22.92 22.60 22.62 0.2M
2021-03-17 22.87 23.00 22.73 22.98 0.1M
2021-03-16 23.05 23.08 22.92 23.00 0.1M
2021-03-15 22.97 23.06 22.89 23.05 0.3M
2021-03-12 22.98 22.98 22.83 22.93 0.1M
2021-03-11 23.19 23.25 23.11 23.23 0.1M
2021-03-10 23.06 23.13 22.98 23.11 0.1M
2021-03-09 22.86 23.04 22.86 23.01 0.2M
2021-03-08 22.78 22.85 22.62 22.66 0.1M
2021-03-05 22.74 22.87 22.58 22.86 0.3M
2021-03-04 22.90 23.01 22.54 22.69 0.3M
2021-03-03 23.10 23.15 22.92 23.00 0.2M
2021-03-02 23.16 23.20 23.05 23.19 0.2M
2021-03-01 23.22 23.22 23.04 23.11 0.4M
2021-02-26 23.07 23.15 22.76 23.08 0.3M
2021-02-25 23.52 23.52 22.92 23.06 0.5M
2021-02-24 23.40 23.56 23.25 23.55 0.2M
2021-02-23 23.50 23.53 23.32 23.51 0.2M
2021-02-22 23.57 23.66 23.51 23.54 0.2M
2021-02-19 23.70 23.73 23.55 23.61 0.3M
2021-02-18 23.62 23.74 23.51 23.59 0.3M
2021-02-17 23.88 23.92 23.76 23.87 0.2M
2021-02-16 24.02 24.05 23.83 23.86 0.4M
2021-02-12 23.93 23.96 23.80 23.92 0.3M
2021-02-11 24.03 24.08 23.90 23.97 0.3M
2021-02-10 24.00 24.09 23.94 24.03 0.5M
2021-02-09 23.94 24.01 23.92 23.98 0.1M
2021-02-08 23.69 23.96 23.69 23.95 0.3M
2021-02-05 23.69 23.73 23.65 23.69 0.2M
2021-02-04 23.75 23.75 23.53 23.65 0.2M
2021-02-03 23.71 23.73 23.68 23.70 0.3M
2021-02-02 23.71 23.73 23.61 23.73 0.4M
2021-02-01 23.62 23.70 23.56 23.68 0.2M
2021-01-29 23.72 23.72 23.44 23.51 0.5M
2021-01-28 23.73 23.83 23.73 23.79 0.3M
2021-01-27 23.80 23.93 23.68 23.74 0.8M
2021-01-26 24.15 24.15 23.97 24.02 0.3M
2021-01-25 24.17 24.17 24.00 24.15 0.6M
2021-01-22 24.02 24.06 23.90 24.03 0.3M
2021-01-21 24.16 24.16 24.03 24.11 0.1M
2021-01-20 24.10 24.19 24.03 24.16 0.4M
2021-01-19 23.91 23.96 23.84 23.96 0.3M
2021-01-15 24.00 24.00 23.78 23.81 0.4M
2021-01-14 24.06 24.11 24.00 24.03 0.5M
2021-01-13 23.82 24.04 23.82 23.97 0.3M
2021-01-12 23.77 23.94 23.71 23.94 1.7M
2021-01-11 23.93 23.94 23.63 23.75 0.3M
2021-01-08 24.05 24.05 23.75 23.90 0.4M
2021-01-07 24.05 24.05 23.92 24.02 0.3M
2021-01-06 24.09 24.09 23.83 24.00 0.3M
2021-01-05 23.99 24.10 23.95 24.09 0.4M
2021-01-04 24.03 24.10 23.92 23.99 0.3M