Rpar Risk Parity ETF Historical Data - RPAR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Rpar Risk Parity ETF (RPAR)
Rpar Risk Parity ETF (RPAR) Historical

Rpar Risk Parity ETF (RPAR)

19.79

0.22

(1.12%)

Closed July 16 4:00PM

Delayed by 15 minutes

19.58

-0.21

(-1.06%)

After Hours: 7:07PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.27	1.39823925427	19.31	19.81	19.29	25648	19.57648256	SP
4	0.1	0.513347022587	19.48	19.81	18.9	42655	19.29835588	SP
12	0.98	5.2688172043	18.6	19.81	18.37	53739	19.21216985	SP
26	1.03	5.5525606469	18.55	19.81	18.2315	63703	18.94481608	SP
52	0.32	1.66147455867	19.26	19.81	16.71	156069	18.21340999	SP
156	-5.2	-20.9846650525	24.78	25.91	16.71	234157	20.18894104	SP
260	-0.749	-3.68439175562	20.329	25.91	16.71	225583	20.87690839	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	54681
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
1720218600	19.42	0.17	0.88	19.3	19.43	19.28	105312
1720040640	19.25	0.21	1.12	19.09	19.28	19.09	15773
1719959400	19.0377	0.13	0.70	19.005	19.04	18.9302	75035
1719873000	18.905	-0.38	-1.97	19.02	19.04	18.9	99930
1719613800	19.285	0	0.00	19.285	19.285	19.285	0
1719527400	19.285	0.09	0.44	19.28	19.35	19.28	99407
1719441000	19.2	-0.39	-1.97	19.23	19.23	19.19	20533
1719354600	19.5851	0.03	0.13	19.51	19.5851	19.51	11914
1719268200	19.56	0.09	0.46	19.44	19.59	19.44	17196
1719009000	19.47	-0.11	-0.56	19.58	19.59	19.47	14291
1718922600	19.58	-0.02	-0.08	19.48	19.6	19.48	26904
1718749800	19.5953	0.13	0.69	19.48	19.62	19.48	44516
1718663400	19.4619	-0.06	-0.30	19.38	19.4619	19.354	36853
1718404200	19.52	0.04	0.23	19.48	19.52	19.48	17653
1718317800	19.476	0.12	0.60	19.42	19.48	19.37	139106
1718231400	19.3595	0.13	0.66	19.48	19.54	19.35	307214
1718145000	19.2324	0.04	0.22	19.18	19.2324	19.11	31136
1718058600	19.1905	0.01	0.05	19.16	19.195	19.14	39226
1717799400	19.18	-0.37	-1.89	19.34	19.34	19.18	18983
1717713000	19.55	0.03	0.16	19.5	19.57	19.5	18040
1717626600	19.5191	0.14	0.71	19.42	19.53	19.36	79113
1717540200	19.3816	0.04	0.22	19.38	19.3816	19.3	8985
1717453800	19.34	0.14	0.72	19.23	19.35	19.23	50500
1717194600	19.2016	0.12	0.64	19.21	19.22	19.1099	73263
1717108200	19.08	0.11	0.57	19.06	19.09	19	148152
1717021800	18.9711	-0.21	-1.10	19.05	19.05	18.94	42006
1716935400	19.1821	-0.11	-0.58	19.3691	19.3691	19.1501	64338
1716589800	19.2932	0.07	0.38	19.25	19.31	19.2423	20912
1716503400	19.2198	-0.25	-1.29	19.5	19.5	19.19	26272
1716417000	19.47	-0.09	-0.43	19.51	19.51	19.42	35148
1716330600	19.555	0.04	0.23	19.53	19.57	19.53	19011
1716244200	19.51	-0.03	-0.15	19.45	19.54	19.45	7955
1715985000	19.5385	0.05	0.27	19.48	19.55	19.45	212319
1715898600	19.4868	-0.03	-0.17	19.54	19.545	19.48	22181
1715812200	19.52	0.22	1.13	19.45	19.5602	19.42	17650
1715725800	19.302	0.14	0.74	19.22	19.302	19.2	5615
1715639400	19.16	-0.01	-0.05	19.18	19.2491	19.15	49797
1715380200	19.1688	-0.02	-0.11	19.2	19.2344	19.16	23337
1715293800	19.19	0.14	0.73	19.05	19.1922	19.03	76818
1715207400	19.05	-0.05	-0.26	19	19.07	19	40284
1715121000	19.1	0.04	0.19	19.13	19.2	19.1	104680
1715034600	19.0638	0.12	0.61	18.97	19.08	18.97	103816
1714775400	18.9487	0.22	1.16	18.97	18.97	18.84	79261
1714689000	18.7317	0.12	0.65	18.6	18.77	18.6	16577
1714602600	18.61	0.04	0.22	18.59	18.78	18.54	74134
1714516200	18.57	-0.27	-1.43	18.77	18.77	18.57	7533
1714429800	18.84	0.13	0.68	18.73	18.86	18.73	28283
1714170600	18.7121	0.15	0.82	18.68	18.7496	18.67	19572
1714084200	18.56	-0.05	-0.26	18.6	18.6	18.44	27216
1713997800	18.6092	-0.05	-0.29	18.67	18.67	18.5601	29810
1713911400	18.6631	0.03	0.18	18.6	18.74	18.37	174892
1713825000	18.6304	-0	-0.03	18.54	18.645	18.53	19927
1713565800	18.6353	0.03	0.13	18.65	18.69	18.63	59393
1713479400	18.6102	-0.03	-0.16	18.7	18.7	18.565	38009
1713393000	18.6404	0.08	0.41	18.62	18.68	18.54	17187

Rpar Risk Parity ETF

Vontobel Financial Produ...

Svenska Cellulosa AB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions