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
2024-12-31 18.80 18.80 18.67 18.69 0.1M
2024-12-30 18.68 18.75 18.65 18.71 0.5M
2024-12-27 18.72 18.79 18.69 18.71 0.0M
2024-12-26 18.63 18.99 18.63 18.97 0.0M
2024-12-24 18.78 18.95 18.78 18.95 0.1M
2024-12-23 18.88 18.88 18.79 18.85 0.0M
2024-12-20 18.84 19.02 18.83 18.90 0.1M
2024-12-19 18.90 18.93 18.73 18.80 0.2M
2024-12-18 19.33 19.35 18.95 18.95 0.0M
2024-12-17 19.31 19.37 19.31 19.33 0.0M
2024-12-16 19.44 19.45 19.37 19.38 0.0M
2024-12-13 19.54 19.54 19.42 19.44 0.0M
2024-12-12 19.72 19.72 19.56 19.56 0.0M
2024-12-11 19.90 19.90 19.79 19.81 0.0M
2024-12-10 19.90 19.90 19.82 19.85 0.5M
2024-12-09 19.93 20.02 19.92 19.92 0.0M
2024-12-06 20.01 20.01 19.87 19.93 0.6M
2024-12-05 19.94 19.96 19.91 19.93 0.0M
2024-12-04 19.80 19.96 19.80 19.96 0.0M
2024-12-03 19.96 19.96 19.85 19.87 0.0M
2024-12-02 19.86 19.92 19.81 19.88 0.0M
2024-11-29 19.78 19.89 19.78 19.89 0.1M
2024-11-27 19.76 19.78 19.71 19.71 0.0M
2024-11-26 19.73 19.73 19.61 19.63 0.0M
2024-11-25 19.71 19.74 19.67 19.73 0.1M
2024-11-22 19.48 19.54 19.47 19.53 0.0M
2024-11-21 19.45 19.51 19.43 19.47 0.0M
2024-11-20 19.37 19.43 19.37 19.42 0.0M
2024-11-19 19.39 19.46 19.38 19.42 0.0M
2024-11-18 19.26 19.38 19.23 19.37 0.6M
2024-11-15 19.25 19.25 19.17 19.22 0.0M
2024-11-14 19.38 19.41 19.30 19.30 0.0M
2024-11-13 19.38 19.38 19.26 19.26 0.1M
2024-11-12 19.59 19.61 19.39 19.41 0.1M
2024-11-11 19.76 19.76 19.69 19.73 0.0M
2024-11-08 19.85 19.86 19.77 19.86 0.1M
2024-11-07 19.75 19.89 19.75 19.85 0.1M
2024-11-06 19.49 19.59 19.40 19.55 0.8M
2024-11-05 19.75 19.87 19.72 19.87 0.0M
2024-11-04 19.79 19.84 19.70 19.74 0.0M
2024-11-01 19.79 19.84 19.60 19.60 0.0M
2024-10-31 19.77 19.80 19.68 19.75 0.0M
2024-10-30 19.89 19.95 19.86 19.87 0.0M
2024-10-29 19.76 19.82 19.70 19.80 0.0M
2024-10-28 19.82 19.83 19.77 19.83 0.1M
2024-10-25 19.94 19.94 19.79 19.82 0.0M
2024-10-24 19.86 19.90 19.83 19.90 0.0M
2024-10-23 19.83 19.84 19.75 19.80 0.0M
2024-10-22 19.96 19.96 19.91 19.96 0.1M
2024-10-21 20.06 20.09 19.88 19.89 0.1M
2024-10-18 20.18 20.21 20.16 20.17 0.0M
2024-10-17 20.17 20.17 20.08 20.13 0.1M
2024-10-16 20.23 20.25 20.20 20.21 0.1M
2024-10-15 20.16 20.20 20.12 20.12 0.0M
2024-10-14 20.05 20.16 20.05 20.15 0.0M
2024-10-11 20.14 20.22 20.14 20.16 0.0M
2024-10-10 20.07 20.14 20.04 20.13 0.0M
2024-10-09 20.05 20.15 20.05 20.14 0.0M
2024-10-08 20.12 20.19 20.07 20.19 0.1M
2024-10-07 20.24 20.38 20.24 20.29 0.1M
2024-10-04 20.41 20.42 20.36 20.38 0.1M
2024-10-03 20.60 20.60 20.48 20.48 0.0M
2024-10-02 20.65 20.66 20.58 20.66 0.0M
2024-10-01 20.71 20.79 20.66 20.73 0.1M
2024-09-30 20.67 20.67 20.53 20.61 0.1M
2024-09-27 20.50 20.73 20.50 20.64 0.6M
2024-09-26 20.51 20.55 20.46 20.55 0.0M
2024-09-25 20.51 20.53 20.46 20.47 0.2M
2024-09-24 20.48 20.65 20.48 20.63 0.0M
2024-09-23 20.38 20.50 20.35 20.48 0.1M
2024-09-20 20.42 20.44 20.33 20.38 0.0M
2024-09-19 20.37 20.45 20.34 20.45 0.0M
2024-09-18 20.41 20.55 20.28 20.28 0.0M
2024-09-17 20.52 20.52 20.43 20.43 0.0M
2024-09-16 20.37 20.48 20.37 20.47 0.0M
2024-09-13 20.27 20.33 20.27 20.29 0.0M
2024-09-12 20.14 20.18 20.10 20.18 0.0M
2024-09-11 20.03 20.11 20.00 20.11 0.0M
2024-09-10 19.96 20.05 19.93 20.05 0.0M
2024-09-09 19.92 20.03 19.90 19.99 0.0M
2024-09-06 20.04 20.04 19.84 19.87 0.0M
2024-09-05 20.06 20.06 19.95 20.01 0.0M
2024-09-04 19.85 19.98 19.85 19.98 0.0M
2024-09-03 19.97 19.97 19.86 19.88 0.1M
2024-08-30 20.07 20.11 19.92 19.97 0.0M
2024-08-29 20.27 20.27 20.04 20.07 0.0M
2024-08-28 20.13 20.14 20.05 20.08 0.0M
2024-08-27 20.16 20.19 20.08 20.18 0.0M
2024-08-26 20.24 20.24 20.17 20.17 0.0M
2024-08-23 20.05 20.22 20.05 20.19 0.0M
2024-08-22 20.01 20.01 19.90 19.94 0.0M
2024-08-21 20.09 20.20 20.08 20.16 0.0M
2024-08-20 20.07 20.08 20.03 20.07 0.0M
2024-08-19 19.88 20.03 19.88 20.00 0.0M
2024-08-16 19.85 19.90 19.84 19.88 0.0M
2024-08-15 19.69 19.80 19.67 19.78 0.0M
2024-08-14 19.78 19.80 19.74 19.75 0.0M
2024-08-13 19.71 19.75 19.67 19.75 0.0M
2024-08-12 19.53 19.64 19.51 19.62 0.0M
2024-08-09 19.54 19.54 19.48 19.53 0.0M
2024-08-08 19.26 19.42 19.26 19.42 0.1M
2024-08-07 19.42 19.48 19.26 19.29 0.1M
2024-08-06 19.50 19.50 19.40 19.40 0.0M
2024-08-05 19.62 19.62 19.44 19.59 0.0M
2024-08-02 19.62 19.68 19.58 19.68 0.0M
2024-08-01 19.74 19.75 19.56 19.58 0.0M
2024-07-31 19.04 19.67 19.04 19.67 0.0M
2024-07-30 19.38 19.39 19.33 19.39 0.0M
2024-07-29 19.38 19.39 19.32 19.35 0.1M
2024-07-26 19.30 19.34 19.27 19.32 0.0M
2024-07-25 19.12 19.24 19.12 19.14 0.1M
2024-07-24 19.31 19.35 19.07 19.07 0.0M
2024-07-23 19.35 19.38 19.31 19.31 0.0M
2024-07-22 19.48 19.48 19.33 19.38 0.0M
2024-07-19 19.50 19.50 19.39 19.39 0.0M
2024-07-18 19.68 19.73 19.55 19.56 0.0M
2024-07-17 19.71 19.79 19.71 19.73 0.0M
2024-07-16 19.59 19.81 19.59 19.79 0.1M
2024-07-15 19.58 19.64 19.56 19.57 0.0M
2024-07-12 19.61 19.69 19.61 19.68 0.0M
2024-07-11 19.56 19.68 19.56 19.61 0.1M
2024-07-10 19.32 19.42 19.32 19.42 0.0M
2024-07-09 19.31 19.35 19.29 19.30 0.0M
2024-07-08 19.42 19.42 19.36 19.39 0.0M
2024-07-05 19.30 19.43 19.28 19.42 0.1M
2024-07-03 19.09 19.28 19.09 19.25 0.0M
2024-07-02 19.01 19.04 18.93 19.04 0.1M
2024-07-01 19.02 19.04 18.90 18.91 0.1M
2024-06-28 19.31 19.37 19.11 19.11 0.1M
2024-06-27 19.28 19.35 19.28 19.29 0.1M
2024-06-26 19.23 19.23 19.19 19.20 0.0M
2024-06-25 19.51 19.59 19.51 19.59 0.0M
2024-06-24 19.44 19.59 19.44 19.56 0.0M
2024-06-21 19.59 19.59 19.47 19.47 0.0M
2024-06-20 19.48 19.60 19.48 19.58 0.0M
2024-06-18 19.48 19.62 19.48 19.60 0.0M
2024-06-17 19.38 19.46 19.35 19.46 0.0M
2024-06-14 19.52 19.52 19.48 19.52 0.0M
2024-06-13 19.42 19.48 19.37 19.48 0.1M
2024-06-12 19.51 19.54 19.35 19.36 0.3M
2024-06-11 19.18 19.23 19.11 19.23 0.0M
2024-06-10 19.16 19.20 19.14 19.19 0.0M
2024-06-07 19.34 19.34 19.18 19.18 0.0M
2024-06-06 19.54 19.57 19.54 19.55 0.0M
2024-06-05 19.42 19.53 19.36 19.52 0.1M
2024-06-04 19.32 19.38 19.30 19.38 0.0M
2024-06-03 19.23 19.35 19.23 19.34 0.1M
2024-05-31 19.21 19.22 19.11 19.20 0.1M
2024-05-30 19.00 19.09 19.00 19.08 0.1M
2024-05-29 19.05 19.05 18.94 18.97 0.0M
2024-05-28 19.37 19.37 19.15 19.18 0.1M
2024-05-24 19.24 19.31 19.24 19.29 0.0M
2024-05-23 19.50 19.50 19.19 19.22 0.0M
2024-05-22 19.51 19.51 19.42 19.47 0.0M
2024-05-21 19.53 19.57 19.53 19.56 0.0M
2024-05-20 19.45 19.54 19.45 19.51 0.0M
2024-05-17 19.45 19.55 19.45 19.54 0.2M
2024-05-16 19.54 19.55 19.48 19.49 0.0M
2024-05-15 19.45 19.56 19.42 19.52 0.0M
2024-05-14 19.20 19.30 19.20 19.30 0.0M
2024-05-13 19.18 19.25 19.15 19.16 0.0M
2024-05-10 19.20 19.23 19.16 19.17 0.0M
2024-05-09 19.03 19.19 19.03 19.19 0.1M
2024-05-08 19.05 19.07 19.03 19.05 0.0M
2024-05-07 19.13 19.20 19.10 19.10 0.1M
2024-05-06 18.97 19.08 18.97 19.06 0.1M
2024-05-03 18.97 18.97 18.85 18.95 0.1M
2024-05-02 18.60 18.77 18.60 18.73 0.0M
2024-05-01 18.60 18.78 18.54 18.61 0.1M
2024-04-30 18.75 18.75 18.57 18.57 0.0M
2024-04-29 18.73 18.86 18.73 18.84 0.0M
2024-04-26 18.75 18.75 18.67 18.71 0.0M
2024-04-25 18.46 18.58 18.44 18.56 0.0M
2024-04-24 18.67 18.67 18.56 18.61 0.0M
2024-04-23 18.37 18.74 18.37 18.66 0.2M
2024-04-22 18.54 18.65 18.53 18.63 0.0M
2024-04-19 18.65 18.69 18.63 18.64 0.1M
2024-04-18 18.64 18.66 18.57 18.61 0.0M
2024-04-17 18.62 18.68 18.54 18.64 0.0M
2024-04-16 18.60 18.60 18.47 18.56 0.1M
2024-04-15 18.87 18.87 18.67 18.72 0.0M
2024-04-12 19.02 19.09 18.87 18.87 0.0M
2024-04-11 19.00 19.00 18.84 18.95 0.3M
2024-04-10 19.10 19.10 18.90 18.96 0.2M
2024-04-09 19.16 19.28 19.16 19.28 0.1M
2024-04-08 19.12 19.15 19.08 19.12 0.0M
2024-04-05 19.06 19.13 19.06 19.09 0.1M
2024-04-04 19.17 19.24 19.13 19.15 0.0M
2024-04-03 18.97 19.12 18.97 19.11 0.0M
2024-04-02 18.97 19.07 18.96 19.07 0.2M
2024-04-01 19.19 19.19 19.07 19.08 0.1M
2024-03-28 19.24 19.29 19.20 19.27 0.1M
2024-03-27 19.04 19.19 19.04 19.19 0.0M
2024-03-26 19.00 19.03 18.98 18.99 0.0M
2024-03-25 19.07 19.08 18.98 18.98 0.0M
2024-03-22 19.13 19.14 19.11 19.11 0.0M
2024-03-21 19.16 19.16 19.04 19.06 0.0M
2024-03-20 18.90 19.02 18.88 19.02 0.1M
2024-03-19 18.80 18.90 18.80 18.88 0.0M
2024-03-18 18.89 18.91 18.82 18.84 0.0M
2024-03-15 18.84 18.90 18.84 18.85 0.0M
2024-03-14 19.04 19.04 18.83 18.97 0.0M
2024-03-13 19.11 19.14 19.08 19.12 0.4M
2024-03-12 19.10 19.13 19.06 19.10 0.1M
2024-03-11 19.20 19.20 19.13 19.16 0.0M
2024-03-08 19.23 19.25 19.16 19.16 0.1M
2024-03-07 19.18 19.22 19.14 19.19 0.0M
2024-03-06 19.06 19.17 19.06 19.11 0.1M
2024-03-05 18.91 19.06 18.91 18.98 0.0M
2024-03-04 18.79 18.88 18.79 18.87 0.0M
2024-03-01 18.67 18.89 18.67 18.89 0.0M
2024-02-29 18.63 18.71 18.63 18.68 0.0M
2024-02-28 18.49 18.59 18.49 18.57 0.1M
2024-02-27 18.62 18.62 18.52 18.52 0.0M
2024-02-26 18.63 18.64 18.56 18.58 0.1M
2024-02-23 18.50 18.68 18.50 18.65 0.0M
2024-02-22 18.50 18.54 18.48 18.51 0.0M
2024-02-21 18.45 18.47 18.37 18.43 0.0M
2024-02-20 18.48 18.50 18.45 18.45 0.0M
2024-02-16 18.45 18.54 18.44 18.52 0.1M
2024-02-15 18.54 18.55 18.47 18.51 0.0M
2024-02-14 18.32 18.42 18.32 18.42 0.0M
2024-02-13 18.35 18.36 18.23 18.27 0.0M
2024-02-12 18.53 18.61 18.53 18.59 0.0M
2024-02-09 18.53 18.56 18.50 18.53 0.1M
2024-02-08 18.50 18.59 18.50 18.55 0.0M
2024-02-07 18.61 18.68 18.61 18.64 0.1M
2024-02-06 18.53 18.68 18.53 18.66 0.0M
2024-02-05 18.67 18.67 18.46 18.52 0.0M
2024-02-02 18.61 18.81 18.61 18.75 0.0M
2024-02-01 18.92 19.12 18.92 19.08 0.0M
2024-01-31 18.79 18.89 18.72 18.76 0.1M
2024-01-30 18.73 18.75 18.63 18.72 0.2M
2024-01-29 18.59 18.73 18.56 18.69 0.1M
2024-01-26 18.56 18.56 18.49 18.51 0.0M
2024-01-25 18.53 18.55 18.44 18.55 0.3M
2024-01-24 18.66 18.66 18.41 18.41 0.0M
2024-01-23 18.45 18.47 18.37 18.47 0.1M
2024-01-22 18.48 18.57 18.48 18.52 0.4M
2024-01-19 18.40 18.49 18.31 18.48 0.3M
2024-01-18 18.39 18.42 18.32 18.39 0.1M
2024-01-17 18.43 18.43 18.33 18.39 0.1M
2024-01-16 18.55 18.68 18.50 18.53 0.0M
2024-01-12 18.87 18.92 18.79 18.84 0.0M
2024-01-11 18.66 18.78 18.61 18.75 0.0M
2024-01-10 18.82 18.82 18.66 18.66 0.0M
2024-01-09 18.67 18.78 18.67 18.72 0.5M
2024-01-08 18.70 18.85 18.66 18.85 0.1M
2024-01-05 18.72 18.92 18.69 18.72 0.1M
2024-01-04 18.90 18.90 18.83 18.83 0.1M
2024-01-03 18.87 19.06 18.80 19.00 0.0M
2024-01-02 18.98 19.11 18.98 19.03 0.2M