Rpar Risk Parity ETF (NY: RPAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.69	18.78	18.66	18.78	30,047	+0.09(+0.51%)
May 28, 2020	18.75	18.77	18.67	18.68	180,440	+0.02(+0.12%)
May 27, 2020	18.58	18.66	18.54	18.66	42,106	+0.08(+0.44%)
May 26, 2020	18.69	18.69	18.58	18.58	102,236	-0.02(-0.12%)
May 22, 2020	18.57	18.60	18.53	18.60	51,037	-0.04(-0.19%)
May 21, 2020	18.72	18.72	18.59	18.64	51,633	-0.08(-0.44%)
May 20, 2020	18.63	18.74	18.62	18.72	145,007	+0.18(+0.98%)
May 19, 2020	18.52	18.59	18.51	18.54	64,961	-0.03(-0.17%)
May 18, 2020	18.69	18.69	18.55	18.57	77,759	+0.19(+1.01%)
May 15, 2020	18.39	18.42	18.33	18.39	221,824	+0.02(+0.13%)
May 14, 2020	18.16	18.37	18.10	18.36	403,906	+0.12(+0.67%)
May 13, 2020	18.31	18.31	18.20	18.24	71,214	-0.03(-0.15%)
May 12, 2020	18.36	18.39	18.24	18.27	30,108	-0.04(-0.20%)
May 11, 2020	18.42	18.42	18.29	18.30	114,708	-0.14(-0.74%)
May 08, 2020	18.40	18.47	18.40	18.44	144,715	+0.06(+0.35%)
May 07, 2020	18.23	18.38	18.21	18.38	309,736	+0.26(+1.45%)
May 06, 2020	18.32	18.34	18.08	18.11	60,725	-0.21(-1.16%)
May 05, 2020	18.29	18.36	18.28	18.33	68,335	+0.03(+0.17%)
May 04, 2020	18.22	18.30	18.14	18.29	304,863	+0.04(+0.20%)
May 01, 2020	18.21	18.28	18.19	18.26	214,753	-0.14(-0.74%)
Apr 30, 2020	18.62	18.64	18.39	18.39	73,050	-0.33(-1.74%)
Apr 29, 2020	18.63	18.72	18.63	18.72	201,142	+0.19(+1.00%)
Apr 28, 2020	18.61	18.61	18.51	18.53	19,119	+0.11(+0.62%)
Apr 27, 2020	18.52	18.52	18.38	18.42	39,356	-0.00(-0.01%)
Apr 24, 2020	18.35	18.43	18.28	18.42	177,415	+0.07(+0.39%)
Apr 23, 2020	18.36	18.46	18.29	18.35	51,692	+0.09(+0.50%)
Apr 22, 2020	18.19	18.28	18.19	18.26	182,035	+0.17(+0.95%)
Apr 21, 2020	18.05	18.13	18.00	18.09	146,759	-0.06(-0.35%)
Apr 20, 2020	18.05	18.23	18.05	18.15	2,185,011	-0.04(-0.20%)
Apr 17, 2020	18.61	18.61	18.15	18.19	83,294	-0.03(-0.15%)
Apr 16, 2020	18.34	18.34	18.14	18.21	258,113	-0.05(-0.30%)
Apr 15, 2020	18.22	18.32	18.21	18.27	271,280	-0.08(-0.44%)
Apr 14, 2020	18.43	18.52	18.32	18.35	632,430	+0.09(+0.48%)
Apr 13, 2020	18.20	18.32	18.10	18.26	158,519	+0.07(+0.39%)
Apr 09, 2020	18.05	18.35	18.05	18.19	309,979	+0.19(+1.03%)
Apr 08, 2020	17.96	18.09	17.79	18.00	819,042	+0.12(+0.66%)
Apr 07, 2020	18.22	18.22	17.87	17.89	250,411	-0.07(-0.40%)
Apr 06, 2020	17.95	17.96	17.77	17.96	110,823	+0.48(+2.74%)
Apr 03, 2020	17.53	17.58	17.44	17.48	124,831	-0.05(-0.31%)
Apr 02, 2020	17.34	17.56	17.33	17.53	46,781	+0.31(+1.81%)
Apr 01, 2020	17.25	17.39	17.16	17.22	375,620	-0.19(-1.12%)
Mar 31, 2020	17.60	17.63	17.34	17.42	684,432	-0.06(-0.32%)
Mar 30, 2020	17.43	17.60	17.42	17.47	298,827	-0.06(-0.36%)
Mar 27, 2020	17.52	17.58	17.39	17.53	181,723	-0.22(-1.23%)
Mar 26, 2020	17.58	17.92	17.58	17.75	154,858	+0.39(+2.25%)
Mar 25, 2020	17.23	17.61	17.20	17.36	127,334	+0.26(+1.53%)
Mar 24, 2020	16.78	17.18	16.78	17.10	832,673	+0.77(+4.70%)
Mar 23, 2020	15.93	16.45	15.93	16.33	146,875	+0.44(+2.79%)
Mar 20, 2020	16.15	16.17	15.85	15.89	37,636	+0.51(+3.29%)
Mar 19, 2020	15.53	15.72	15.20	15.38	38,687	-0.17(-1.10%)
Mar 18, 2020	15.88	16.03	15.31	15.56	51,976	-0.79(-4.82%)
Mar 17, 2020	16.75	16.75	16.26	16.34	51,707	-0.31(-1.89%)
Mar 16, 2020	16.23	16.90	15.93	16.66	78,189	-0.43(-2.54%)
Mar 13, 2020	17.35	17.35	16.71	17.09	176,671	+0.19(+1.12%)
Mar 12, 2020	17.47	17.47	16.62	16.90	306,757	-1.07(-5.93%)
Mar 11, 2020	18.30	18.40	17.96	17.97	10,671	-0.57(-3.07%)
Mar 10, 2020	18.86	18.94	18.53	18.54	321,018	-0.18(-0.96%)
Mar 09, 2020	19.33	19.33	18.10	18.72	276,570	-0.47(-2.45%)
Mar 06, 2020	19.05	19.34	19.05	19.19	93,649	+0.07(+0.38%)
Mar 05, 2020	19.11	19.13	18.97	19.12	161,631	+0.11(+0.57%)
Mar 04, 2020	19.04	19.14	18.99	19.01	100,058	+0.05(+0.29%)
Mar 03, 2020	18.78	19.02	18.78	18.95	1,712,279	+0.25(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.