UPAR Ultra Risk Parity ETF (UPAR)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

13.55

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	13.57	13.63	13.55	13.55	13.55	13,500
06 May 2024	13.41	13.55	13.41	13.55	13.55	26,600
03 May 2024	13.36	13.41	13.35	13.38	13.38	8,600
02 May 2024	13.17	13.21	13.17	13.21	13.21	2,500
01 May 2024	13.00	13.27	13.00	13.08	13.08	2,900
30 Apr 2024	13.19	13.19	13.01	13.01	13.01	900
29 Apr 2024	13.26	13.30	13.25	13.28	13.28	18,000
26 Apr 2024	13.17	13.24	13.17	13.19	13.19	5,800
25 Apr 2024	13.00	13.11	12.90	13.11	13.11	2,600
24 Apr 2024	13.15	13.17	13.09	13.10	13.10	13,200
23 Apr 2024	13.13	13.20	13.13	13.16	13.16	16,400
22 Apr 2024	13.09	13.14	13.09	13.14	13.14	900
19 Apr 2024	13.12	13.19	13.09	13.09	13.09	32,300
18 Apr 2024	13.14	13.15	13.06	13.06	13.06	29,900
17 Apr 2024	13.14	13.14	13.08	13.08	13.08	2,700
16 Apr 2024	13.06	13.08	12.97	13.08	13.08	49,100
15 Apr 2024	13.36	13.36	13.10	13.15	13.15	45,900
12 Apr 2024	13.50	13.50	13.36	13.36	13.36	3,600
11 Apr 2024	13.38	13.48	13.36	13.42	13.42	14,300
10 Apr 2024	13.54	13.58	13.41	13.42	13.42	14,200
09 Apr 2024	13.69	13.81	13.69	13.74	13.74	8,400
08 Apr 2024	13.61	13.63	13.59	13.59	13.59	4,900
05 Apr 2024	13.62	13.66	13.57	13.59	13.59	5,800
04 Apr 2024	13.73	13.73	13.64	13.66	13.66	8,500
03 Apr 2024	13.52	13.59	13.52	13.58	13.58	2,000
02 Apr 2024	13.47	13.56	13.47	13.56	13.56	5,500
01 Apr 2024	13.72	13.72	13.57	13.60	13.60	5,700
28 Mar 2024	13.70	13.78	13.69	13.77	13.77	63,400
27 Mar 2024	13.57	13.68	13.57	13.68	13.68	16,900
26 Mar 2024	13.52	13.55	13.51	13.51	13.51	15,300
25 Mar 2024	13.58	13.58	13.47	13.51	13.51	15,800
25 Mar 2024	0.048 Dividend
22 Mar 2024	13.63	13.63	13.58	13.58	13.53	6,800
21 Mar 2024	13.56	13.56	13.56	13.56	13.51	1,000
20 Mar 2024	13.38	13.51	13.38	13.51	13.46	4,700
19 Mar 2024	13.32	13.39	13.28	13.34	13.29	18,600
18 Mar 2024	13.35	13.38	13.30	13.32	13.27	1,100
15 Mar 2024	13.42	13.42	13.37	13.37	13.32	1,400
14 Mar 2024	13.43	13.45	13.37	13.37	13.32	8,600
13 Mar 2024	13.61	13.65	13.57	13.57	13.52	3,500
12 Mar 2024	13.61	13.65	13.55	13.60	13.55	74,800
11 Mar 2024	13.71	13.71	13.69	13.69	13.64	1,000
08 Mar 2024	13.75	13.78	13.69	13.69	13.64	10,900
07 Mar 2024	13.70	13.73	13.63	13.69	13.64	10,800
06 Mar 2024	13.56	13.68	13.56	13.67	13.62	22,600
05 Mar 2024	13.48	13.50	13.48	13.48	13.44	18,000
04 Mar 2024	13.34	13.41	13.31	13.39	13.34	39,200
01 Mar 2024	13.27	13.36	13.27	13.36	13.32	3,100
29 Feb 2024	13.16	13.21	13.16	13.19	13.14	4,900
28 Feb 2024	13.00	13.11	13.00	13.07	13.03	14,300
27 Feb 2024	13.07	13.10	13.05	13.05	13.00	1,400
26 Feb 2024	13.09	13.10	13.07	13.10	13.05	3,000
23 Feb 2024	13.06	13.22	13.04	13.17	13.12	16,400
22 Feb 2024	13.03	13.03	12.97	12.99	12.94	22,100
21 Feb 2024	12.96	12.97	12.91	12.95	12.90	13,000
20 Feb 2024	13.04	13.04	12.97	12.98	12.93	1,100
16 Feb 2024	13.01	13.01	13.00	13.00	12.96	4,700
15 Feb 2024	13.04	13.04	12.95	13.02	12.98	30,300
14 Feb 2024	12.89	12.91	12.89	12.91	12.86	900
13 Feb 2024	12.95	12.95	12.75	12.78	12.73	10,900
12 Feb 2024	13.11	13.11	13.05	13.10	13.06	8,000
09 Feb 2024	13.08	13.08	13.05	13.05	13.00	800
08 Feb 2024	13.06	13.12	13.03	13.12	13.07	5,900
07 Feb 2024	13.19	13.22	13.15	13.15	13.10	31,500
06 Feb 2024	13.18	13.19	13.10	13.15	13.10	20,800
05 Feb 2024	13.10	13.10	12.97	12.97	12.92	6,900
02 Feb 2024	13.25	13.28	13.23	13.28	13.23	3,800
01 Feb 2024	13.37	13.59	13.37	13.55	13.50	23,600
31 Jan 2024	13.37	13.38	13.23	13.23	13.19	2,500
30 Jan 2024	13.29	13.29	13.24	13.24	13.19	2,400
29 Jan 2024	13.07	13.24	13.06	13.24	13.19	20,300
26 Jan 2024	13.05	13.07	13.00	13.07	13.02	4,800
25 Jan 2024	13.01	13.07	12.94	13.07	13.02	149,600
24 Jan 2024	13.17	13.17	12.91	12.95	12.90	11,300
23 Jan 2024	12.99	12.99	12.94	12.98	12.93	8,500
22 Jan 2024	13.09	13.09	13.01	13.07	13.02	291,800
19 Jan 2024	12.88	13.02	12.88	13.01	12.96	30,800
18 Jan 2024	12.94	12.94	12.83	12.92	12.87	6,300
17 Jan 2024	12.98	12.99	12.83	12.97	12.92	110,900
16 Jan 2024	13.16	13.16	13.03	13.12	13.07	4,200
12 Jan 2024	13.39	13.48	13.36	13.44	13.39	26,200
11 Jan 2024	13.26	13.35	13.15	13.35	13.30	18,200
10 Jan 2024	13.33	13.33	13.18	13.26	13.21	46,600
09 Jan 2024	13.40	13.40	13.28	13.29	13.24	9,800
08 Jan 2024	13.25	13.41	13.25	13.41	13.36	6,400
05 Jan 2024	13.48	13.48	13.26	13.31	13.26	32,100
04 Jan 2024	13.44	13.46	13.39	13.42	13.37	10,900
03 Jan 2024	13.44	13.59	13.37	13.59	13.54	22,700
02 Jan 2024	13.60	13.67	13.57	13.61	13.56	17,600
29 Dec 2023	13.75	13.75	13.65	13.65	13.60	57,800
28 Dec 2023	14.00	14.00	13.77	13.77	13.72	28,500
27 Dec 2023	13.79	13.90	13.78	13.90	13.85	353,300
26 Dec 2023	13.65	13.73	13.63	13.64	13.59	17,900
22 Dec 2023	13.80	13.81	13.67	13.73	13.69	50,700
21 Dec 2023	13.78	13.78	13.67	13.74	13.69	303,400
20 Dec 2023	13.79	13.79	13.67	13.67	13.62	61,700
19 Dec 2023	13.78	13.80	13.71	13.71	13.66	13,500
18 Dec 2023	13.64	13.66	13.60	13.60	13.55	155,100
15 Dec 2023	13.66	13.67	13.63	13.65	13.60	3,400
14 Dec 2023	13.66	13.81	13.61	13.74	13.69	22,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,778.45-22.33(-0.19%)

NZD/USD0.5990-0.0016(-0.26%)

NZD/EUR0.5570-0.0009(-0.16%)

ALL ORDS8,064.20-1.30(-0.02%)

ASX 2007,792.40-0.90(-0.01%)

OIL78.08-0.30(-0.38%)

UPAR Ultra Risk Parity ETF (UPAR)

NZX 50
11,778.45
-22.33(-0.19%)

NZD/USD
0.5990
-0.0016(-0.26%)

NZD/EUR
0.5570
-0.0009(-0.16%)

ALL ORDS
8,064.20
-1.30(-0.02%)

ASX 200
7,792.40
-0.90(-0.01%)

OIL
78.08
-0.30(-0.38%)