RPAR Risk Parity ETF (RPAR)

RPAR
🏛️ 美国 →
21.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.60 18.64 18.50 18.63 0.3M
2022-12-29 18.59 18.77 18.59 18.72 0.2M
2022-12-28 18.71 18.76 18.51 18.56 0.6M
2022-12-27 18.73 18.79 18.62 18.67 0.1M
2022-12-23 18.73 18.89 18.73 18.83 0.1M
2022-12-22 19.20 19.20 18.87 18.92 0.4M
2022-12-21 19.15 19.19 19.04 19.19 0.2M
2022-12-20 18.78 18.99 18.69 18.96 0.2M
2022-12-19 19.03 19.16 18.97 19.03 0.4M
2022-12-16 19.11 19.23 19.11 19.18 0.1M
2022-12-15 19.47 19.47 19.30 19.40 17.2M
2022-12-14 19.52 19.58 19.35 19.46 0.2M
2022-12-13 19.90 19.90 19.55 19.56 0.7M
2022-12-12 19.40 19.67 19.38 19.50 0.3M
2022-12-09 19.60 19.68 19.36 19.41 0.4M
2022-12-08 19.78 19.80 19.56 19.79 1.1M
2022-12-07 19.57 19.72 19.50 19.72 0.3M
2022-12-06 19.55 19.55 19.39 19.53 0.1M
2022-12-05 19.86 19.86 19.37 19.44 0.1M
2022-12-02 19.35 19.86 19.35 19.86 1.6M
2022-12-01 19.31 19.58 19.31 19.56 1.3M
2022-11-30 18.85 19.16 18.78 19.16 2.3M
2022-11-29 18.85 18.90 18.71 18.75 0.1M
2022-11-28 18.92 18.99 18.78 18.85 0.2M
2022-11-25 18.99 18.99 18.92 18.94 0.0M
2022-11-23 18.76 19.00 18.76 18.97 0.0M
2022-11-22 18.57 18.74 18.57 18.72 0.4M
2022-11-21 18.51 18.51 18.37 18.47 0.4M
2022-11-18 18.62 18.62 18.40 18.45 0.2M
2022-11-17 18.63 18.63 18.44 18.56 0.1M
2022-11-16 18.78 18.87 18.72 18.75 0.1M
2022-11-15 18.70 18.79 18.44 18.68 0.6M
2022-11-14 18.55 18.57 18.44 18.47 16.3M
2022-11-11 18.47 18.63 18.44 18.56 2.1M
2022-11-10 18.00 18.49 18.00 18.43 0.1M
2022-11-09 17.78 17.84 17.55 17.65 0.0M
2022-11-08 17.70 17.93 17.70 17.80 0.3M
2022-11-07 17.76 17.76 17.63 17.65 0.0M
2022-11-04 17.60 17.74 17.32 17.62 0.4M
2022-11-03 17.45 17.50 17.35 17.40 0.4M
2022-11-02 17.82 17.93 17.58 17.58 0.3M
2022-11-01 17.94 18.02 17.75 17.82 0.2M
2022-10-31 17.70 17.77 17.55 17.61 0.4M
2022-10-28 17.70 17.77 17.63 17.75 0.4M
2022-10-27 17.70 17.84 17.67 17.72 0.5M
2022-10-26 17.59 17.79 17.59 17.63 0.1M
2022-10-25 17.30 17.56 17.30 17.48 0.2M
2022-10-24 17.20 17.32 17.11 17.24 0.2M
2022-10-21 17.08 17.29 16.97 17.27 0.2M
2022-10-20 17.22 17.38 17.11 17.21 0.2M
2022-10-19 17.28 17.35 17.18 17.28 0.1M
2022-10-18 17.63 17.63 17.31 17.46 0.0M
2022-10-17 17.50 17.61 17.43 17.43 0.1M
2022-10-14 17.55 17.58 17.22 17.29 0.1M
2022-10-13 17.08 17.56 17.05 17.45 0.1M
2022-10-12 17.31 17.44 17.31 17.39 0.2M
2022-10-11 17.27 17.51 17.19 17.32 0.2M
2022-10-10 17.59 17.59 17.29 17.35 0.3M
2022-10-07 17.66 17.66 17.50 17.55 0.1M
2022-10-06 17.91 17.92 17.72 17.75 0.0M
2022-10-05 17.99 17.99 17.76 17.93 0.5M
2022-10-04 17.98 18.15 17.98 18.14 0.2M
2022-10-03 17.60 17.88 17.58 17.81 0.4M
2022-09-30 17.55 17.59 17.31 17.33 0.1M
2022-09-29 17.66 17.66 17.43 17.54 0.2M
2022-09-28 17.46 17.87 17.45 17.84 0.0M
2022-09-27 17.58 17.62 17.27 17.27 0.2M
2022-09-26 18.14 18.20 17.77 17.77 0.3M
2022-09-23 18.39 18.39 18.13 18.27 0.6M
2022-09-22 18.74 18.74 18.49 18.52 0.7M
2022-09-21 18.90 19.07 18.73 18.85 0.1M
2022-09-20 18.78 18.89 18.75 18.87 0.1M
2022-09-19 18.92 19.05 18.90 19.00 0.3M
2022-09-16 19.13 19.15 18.94 19.00 0.3M
2022-09-15 19.34 19.35 19.17 19.21 0.1M
2022-09-14 19.36 19.44 19.31 19.37 0.1M
2022-09-13 19.35 19.35 19.27 19.29 0.3M
2022-09-12 19.67 19.75 19.53 19.58 0.1M
2022-09-09 19.56 19.64 19.52 19.62 0.1M
2022-09-08 19.44 19.54 19.40 19.45 0.0M
2022-09-07 19.31 19.55 19.29 19.54 0.1M
2022-09-06 19.55 19.62 19.28 19.29 0.1M
2022-09-02 19.56 19.72 19.54 19.62 0.2M
2022-09-01 19.65 19.65 19.34 19.51 0.2M
2022-08-31 20.06 20.07 19.75 19.76 0.2M
2022-08-30 20.28 20.28 20.00 20.09 0.4M
2022-08-29 20.22 20.27 20.18 20.21 0.0M
2022-08-26 20.50 20.52 20.32 20.48 0.2M
2022-08-25 20.29 20.50 20.10 20.50 0.1M
2022-08-24 20.23 20.27 20.15 20.22 0.1M
2022-08-23 20.24 20.41 20.21 20.24 0.1M
2022-08-22 20.25 20.27 20.18 20.19 0.2M
2022-08-19 20.47 20.47 20.29 20.36 0.1M
2022-08-18 20.53 20.64 20.48 20.62 0.2M
2022-08-17 20.51 20.53 20.41 20.50 0.1M
2022-08-16 20.53 20.66 20.47 20.63 0.0M
2022-08-15 20.57 20.68 20.52 20.62 0.1M
2022-08-12 20.52 20.66 20.49 20.65 0.1M
2022-08-11 20.75 20.79 20.44 20.48 0.1M
2022-08-10 20.69 20.81 20.62 20.65 0.2M
2022-08-09 20.50 20.65 20.50 20.60 0.0M
2022-08-08 20.57 20.74 20.57 20.64 0.6M
2022-08-05 20.45 20.45 20.25 20.42 0.1M
2022-08-04 20.65 20.75 20.57 20.68 0.4M
2022-08-03 20.52 20.69 20.36 20.65 0.1M
2022-08-02 20.77 20.81 20.39 20.45 0.2M
2022-08-01 20.71 20.86 20.66 20.82 0.1M
2022-07-29 20.50 20.86 20.49 20.77 0.1M
2022-07-28 20.30 20.56 20.30 20.51 0.1M
2022-07-27 20.09 20.29 20.09 20.25 0.2M
2022-07-26 20.19 20.20 19.97 19.99 0.0M
2022-07-25 19.97 20.04 19.93 20.00 0.1M
2022-07-22 20.00 20.16 19.95 20.04 0.3M
2022-07-21 19.61 19.87 19.57 19.86 0.2M
2022-07-20 19.65 19.70 19.51 19.63 0.6M
2022-07-19 19.59 19.62 19.51 19.58 0.1M
2022-07-18 19.51 19.60 19.43 19.43 0.1M
2022-07-15 19.45 19.56 19.36 19.51 0.1M
2022-07-14 19.24 19.39 19.17 19.37 0.6M
2022-07-13 19.20 19.59 19.20 19.53 0.1M
2022-07-12 19.35 19.51 19.34 19.40 0.2M
2022-07-11 19.39 19.46 19.34 19.35 0.2M
2022-07-08 19.49 19.54 19.34 19.40 0.0M
2022-07-07 19.62 19.69 19.50 19.50 0.4M
2022-07-06 19.73 19.73 19.33 19.44 0.2M
2022-07-05 19.68 19.74 19.57 19.74 0.1M
2022-07-01 19.76 19.91 19.64 19.78 0.2M
2022-06-30 19.75 19.80 19.51 19.53 0.1M
2022-06-29 19.77 19.86 19.60 19.66 0.1M
2022-06-28 19.90 19.90 19.65 19.66 0.1M
2022-06-27 19.92 19.93 19.78 19.80 0.1M
2022-06-24 20.09 20.26 20.09 20.20 0.3M
2022-06-23 20.20 20.22 19.98 20.05 0.1M
2022-06-22 19.93 20.14 19.93 20.05 0.2M
2022-06-21 19.97 20.04 19.88 19.92 0.2M
2022-06-17 19.93 19.99 19.76 19.91 0.7M
2022-06-16 19.80 19.95 19.58 19.94 0.2M
2022-06-15 19.92 20.21 19.87 20.15 0.1M
2022-06-14 20.04 20.07 19.64 19.74 0.8M
2022-06-13 20.50 20.50 19.95 20.03 0.3M
2022-06-10 21.00 21.00 20.78 20.85 0.1M
2022-06-09 21.28 21.34 21.13 21.14 0.2M
2022-06-08 21.49 21.53 21.32 21.33 0.1M
2022-06-07 21.33 21.55 21.32 21.53 1.0M
2022-06-06 21.56 21.57 21.32 21.36 0.0M
2022-06-03 21.43 21.52 21.34 21.52 0.0M
2022-06-02 21.35 21.51 21.30 21.50 0.4M
2022-06-01 21.34 21.62 21.16 21.30 0.1M
2022-05-31 21.52 21.66 21.23 21.27 0.1M
2022-05-27 21.43 21.54 21.38 21.51 0.3M
2022-05-26 21.03 21.41 21.03 21.38 0.1M
2022-05-25 21.13 21.23 21.07 21.23 0.1M
2022-05-24 21.01 21.15 20.99 21.11 0.1M
2022-05-23 21.00 21.12 20.97 21.03 0.4M
2022-05-20 21.00 21.05 20.77 20.94 0.1M
2022-05-19 20.92 21.15 20.92 20.94 0.1M
2022-05-18 20.91 21.04 20.88 20.91 0.1M
2022-05-17 21.04 21.05 20.96 21.01 0.1M
2022-05-16 20.86 20.99 20.86 20.90 0.1M
2022-05-13 20.84 20.92 20.76 20.86 0.4M
2022-05-12 20.81 20.84 20.61 20.71 0.2M
2022-05-11 20.61 20.91 20.54 20.83 0.2M
2022-05-10 20.73 20.78 20.53 20.56 0.2M
2022-05-09 20.79 20.79 20.50 20.53 0.8M
2022-05-06 21.11 21.19 20.97 21.02 0.2M
2022-05-05 21.61 21.61 21.07 21.24 0.1M
2022-05-04 21.48 21.90 21.41 21.87 0.1M
2022-05-03 21.44 21.65 21.44 21.52 0.2M
2022-05-02 21.50 21.55 21.17 21.26 0.4M
2022-04-29 22.05 22.15 21.66 21.67 0.1M
2022-04-28 21.79 22.06 21.74 22.01 0.2M
2022-04-27 21.86 21.91 21.75 21.77 0.2M
2022-04-26 21.90 21.97 21.75 21.76 0.3M
2022-04-25 22.01 22.01 21.84 21.94 0.2M
2022-04-22 22.35 22.45 22.02 22.05 0.4M
2022-04-21 22.71 22.75 22.33 22.38 0.1M
2022-04-20 22.57 22.75 22.52 22.67 0.2M
2022-04-19 22.54 22.56 22.43 22.48 0.2M
2022-04-18 22.57 22.66 22.55 22.59 0.3M
2022-04-14 22.76 22.81 22.57 22.57 0.3M
2022-04-13 22.74 22.87 22.74 22.83 0.3M
2022-04-12 22.96 22.96 22.70 22.73 0.3M
2022-04-11 22.84 22.85 22.61 22.68 0.4M
2022-04-08 23.01 23.03 22.88 23.00 0.2M
2022-04-07 23.04 23.07 22.87 23.00 0.3M
2022-04-06 23.19 23.39 22.94 23.13 0.5M
2022-04-05 23.68 23.73 23.35 23.37 0.1M
2022-04-04 23.77 23.83 23.68 23.78 0.4M
2022-04-01 23.63 23.76 23.51 23.73 0.3M
2022-03-31 23.73 23.84 23.60 23.66 0.3M
2022-03-30 23.60 23.82 23.60 23.73 0.3M
2022-03-29 23.53 23.71 23.44 23.63 0.2M
2022-03-28 23.59 23.60 23.43 23.53 0.4M
2022-03-25 23.82 23.85 23.66 23.77 0.2M
2022-03-24 23.82 23.89 23.77 23.80 0.1M
2022-03-23 23.59 23.85 23.59 23.82 0.2M
2022-03-22 23.68 23.71 23.58 23.58 0.3M
2022-03-21 23.72 23.83 23.61 23.68 0.3M
2022-03-18 23.65 23.86 23.64 23.83 0.5M
2022-03-17 23.44 23.69 23.43 23.69 0.1M
2022-03-16 23.22 23.38 23.05 23.36 0.3M
2022-03-15 23.30 23.34 23.05 23.11 0.2M
2022-03-14 23.77 23.77 23.35 23.41 0.2M
2022-03-11 23.86 23.92 23.78 23.85 0.1M
2022-03-10 23.85 23.87 23.69 23.82 0.1M
2022-03-09 24.19 24.19 23.97 24.08 0.2M
2022-03-08 24.15 24.28 24.06 24.27 0.1M
2022-03-07 24.15 24.19 24.00 24.07 0.1M
2022-03-04 24.00 24.10 24.00 24.10 0.1M
2022-03-03 24.16 24.16 23.97 24.01 0.2M
2022-03-02 24.26 24.26 24.08 24.08 0.1M
2022-03-01 24.04 24.36 24.02 24.14 0.2M
2022-02-28 23.68 24.10 23.66 24.10 0.2M
2022-02-25 23.32 23.76 23.32 23.70 0.1M
2022-02-24 23.38 23.49 23.23 23.41 0.3M
2022-02-23 23.71 23.71 23.47 23.50 0.2M
2022-02-22 23.68 23.72 23.53 23.65 0.2M
2022-02-18 23.73 23.76 23.66 23.70 0.2M
2022-02-17 23.78 23.84 23.63 23.68 0.7M
2022-02-16 23.66 23.82 23.63 23.81 0.7M
2022-02-15 23.75 23.75 23.63 23.66 1.0M
2022-02-14 23.95 23.95 23.68 23.73 0.2M
2022-02-11 23.90 23.95 23.79 23.92 0.1M
2022-02-10 23.94 24.14 23.78 23.82 0.2M
2022-02-09 24.04 24.23 24.04 24.16 0.6M
2022-02-08 23.83 23.92 23.76 23.92 0.1M
2022-02-07 23.84 23.92 23.76 23.88 0.1M
2022-02-04 23.86 23.86 23.68 23.78 0.2M
2022-02-03 24.06 24.08 23.88 23.94 0.1M
2022-02-02 24.39 24.39 24.15 24.22 0.1M
2022-02-01 24.17 24.19 24.10 24.16 0.1M
2022-01-31 23.97 24.11 23.87 24.11 0.1M
2022-01-28 23.80 23.97 23.70 23.97 0.0M
2022-01-27 23.86 24.05 23.80 23.83 0.2M
2022-01-26 24.05 24.10 23.59 23.72 0.5M
2022-01-25 23.93 24.04 23.90 24.00 0.3M
2022-01-24 23.98 24.04 23.77 24.04 0.3M
2022-01-21 24.21 24.21 24.06 24.09 0.1M
2022-01-20 24.33 24.40 24.18 24.18 0.2M
2022-01-19 24.29 24.33 24.21 24.21 0.5M
2022-01-18 24.18 24.37 24.15 24.21 1.6M
2022-01-14 24.52 24.53 24.40 24.45 0.4M
2022-01-13 24.81 24.81 24.67 24.69 0.1M
2022-01-12 24.76 24.82 24.69 24.70 0.0M
2022-01-11 24.39 24.69 24.35 24.64 0.2M
2022-01-10 24.28 24.35 24.10 24.32 0.1M
2022-01-07 24.33 24.35 24.18 24.35 0.1M
2022-01-06 24.31 24.36 24.17 24.35 0.1M
2022-01-05 24.75 24.77 24.37 24.41 0.1M
2022-01-04 24.86 24.86 24.63 24.70 0.5M
2022-01-03 25.08 25.13 24.90 24.96 0.4M