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
2023-12-29 19.32 19.32 19.11 19.13 0.2M
2023-12-28 19.21 19.43 19.21 19.28 0.2M
2023-12-27 19.25 19.37 19.24 19.37 0.4M
2023-12-26 19.15 19.15 19.05 19.12 0.3M
2023-12-22 19.37 19.40 19.22 19.25 0.1M
2023-12-21 19.32 19.36 19.23 19.30 0.5M
2023-12-20 19.31 19.32 19.23 19.23 0.2M
2023-12-19 19.20 19.36 19.18 19.27 0.2M
2023-12-18 19.19 19.20 19.16 19.19 0.2M
2023-12-15 19.18 19.26 19.17 19.22 0.2M
2023-12-14 19.08 19.33 19.08 19.28 0.2M
2023-12-13 18.41 18.84 18.39 18.83 0.1M
2023-12-12 18.34 18.40 18.31 18.38 0.0M
2023-12-11 18.40 18.40 18.29 18.38 0.1M
2023-12-08 18.38 18.48 18.33 18.47 0.0M
2023-12-07 18.48 18.61 18.46 18.51 0.1M
2023-12-06 18.53 18.59 18.49 18.51 0.0M
2023-12-05 18.28 18.47 18.28 18.40 0.6M
2023-12-04 18.50 18.50 18.22 18.28 0.3M
2023-12-01 18.14 18.48 18.14 18.48 0.1M
2023-11-30 18.23 18.23 18.11 18.15 0.1M
2023-11-29 18.28 18.32 18.21 18.29 0.1M
2023-11-28 18.06 18.18 18.04 18.15 0.2M
2023-11-27 17.99 18.09 17.97 18.08 1.0M
2023-11-24 17.96 18.07 17.95 17.95 0.1M
2023-11-22 18.06 18.10 17.97 18.07 0.0M
2023-11-21 18.06 18.10 17.96 18.03 0.0M
2023-11-20 18.18 18.18 17.91 18.07 0.1M
2023-11-17 17.94 17.99 17.88 17.93 0.1M
2023-11-16 17.86 17.90 17.81 17.86 0.2M
2023-11-15 17.86 17.86 17.72 17.77 12.9M
2023-11-14 17.86 17.90 17.81 17.87 0.2M
2023-11-13 17.45 17.50 17.39 17.46 0.1M
2023-11-10 17.48 17.51 17.43 17.49 0.2M
2023-11-09 17.70 17.70 17.39 17.41 0.1M
2023-11-08 17.65 17.72 17.62 17.71 0.1M
2023-11-07 17.44 17.67 17.44 17.60 0.1M
2023-11-06 17.64 17.64 17.51 17.53 0.1M
2023-11-03 17.67 17.76 17.64 17.64 0.2M
2023-11-02 17.38 17.51 17.38 17.49 0.3M
2023-11-01 16.94 17.13 16.94 17.13 0.1M
2023-10-31 16.98 16.98 16.87 16.87 0.2M
2023-10-30 16.89 16.96 16.82 16.92 0.2M
2023-10-27 16.89 16.98 16.85 16.91 0.1M
2023-10-26 16.81 16.99 16.80 16.96 0.3M
2023-10-25 16.96 16.96 16.81 16.84 0.0M
2023-10-24 16.95 17.09 16.93 17.09 0.1M
2023-10-23 16.75 17.01 16.71 16.91 0.0M
2023-10-20 16.90 16.97 16.88 16.91 0.0M
2023-10-19 17.10 17.17 16.96 16.97 0.1M
2023-10-18 17.25 17.25 17.07 17.12 0.0M
2023-10-17 17.13 17.32 17.13 17.29 0.1M
2023-10-16 17.32 17.39 17.29 17.36 0.1M
2023-10-13 17.46 17.50 17.38 17.43 0.3M
2023-10-12 17.59 17.59 17.18 17.23 0.1M
2023-10-11 17.51 17.58 17.44 17.58 0.1M
2023-10-10 17.25 17.44 17.21 17.35 0.3M
2023-10-09 17.06 17.26 17.00 17.24 1.4M
2023-10-06 16.82 17.07 16.75 16.95 0.2M
2023-10-05 17.11 17.11 16.95 17.00 0.1M
2023-10-04 17.05 17.07 16.91 17.06 0.2M
2023-10-03 17.11 17.14 16.90 16.94 0.2M
2023-10-02 17.38 17.44 17.22 17.23 0.2M
2023-09-29 17.93 17.93 17.47 17.51 0.2M
2023-09-28 17.40 17.59 17.35 17.59 0.3M
2023-09-27 17.56 17.62 17.38 17.44 0.0M
2023-09-26 17.63 17.66 17.50 17.52 0.1M
2023-09-25 17.85 17.91 17.80 17.81 0.2M
2023-09-22 18.03 18.10 18.00 18.06 0.2M
2023-09-21 18.17 18.17 17.95 17.95 0.0M
2023-09-20 18.44 18.53 18.33 18.33 0.1M
2023-09-19 18.49 18.49 18.37 18.38 0.1M
2023-09-18 18.43 18.50 18.42 18.49 0.0M
2023-09-15 18.49 18.54 18.43 18.43 0.1M
2023-09-14 18.54 18.58 18.51 18.53 0.1M
2023-09-13 18.53 18.54 18.47 18.48 0.0M
2023-09-12 18.47 18.51 18.47 18.50 0.0M
2023-09-11 18.47 18.52 18.46 18.46 0.1M
2023-09-08 18.52 18.55 18.46 18.47 0.2M
2023-09-07 18.42 18.43 18.39 18.42 0.0M
2023-09-06 18.50 18.50 18.40 18.44 0.0M
2023-09-05 18.55 18.60 18.45 18.45 0.0M
2023-09-01 18.70 18.77 18.58 18.62 0.1M
2023-08-31 18.78 18.79 18.74 18.74 0.0M
2023-08-30 18.71 18.78 18.71 18.72 0.0M
2023-08-29 18.44 18.76 18.44 18.73 0.7M
2023-08-28 18.51 18.53 18.44 18.50 0.3M
2023-08-25 18.35 18.47 18.31 18.43 0.1M
2023-08-24 18.50 18.50 18.38 18.38 0.1M
2023-08-23 18.14 18.53 18.14 18.53 0.0M
2023-08-22 18.16 18.19 18.13 18.17 0.0M
2023-08-21 18.13 18.15 18.02 18.15 0.1M
2023-08-18 18.10 18.24 18.10 18.22 0.1M
2023-08-17 18.15 18.30 18.14 18.20 0.0M
2023-08-16 18.35 18.42 18.23 18.23 0.2M
2023-08-15 18.49 18.49 18.37 18.37 0.0M
2023-08-14 18.60 18.65 18.53 18.56 0.1M
2023-08-11 18.61 18.72 18.61 18.64 0.0M
2023-08-10 18.89 19.01 18.72 18.73 0.0M
2023-08-09 18.91 18.94 18.89 18.92 0.0M
2023-08-08 18.95 18.95 18.83 18.89 0.0M
2023-08-07 18.93 18.93 18.83 18.88 0.0M
2023-08-04 18.74 18.99 18.70 18.90 0.0M
2023-08-03 18.80 18.80 18.65 18.71 0.1M
2023-08-02 19.10 19.10 18.83 18.93 0.6M
2023-08-01 19.30 19.31 19.14 19.16 0.1M
2023-07-31 19.36 19.47 19.36 19.42 0.0M
2023-07-28 19.18 19.38 19.18 19.35 0.4M
2023-07-27 19.46 19.46 19.20 19.20 0.0M
2023-07-26 19.58 19.58 19.48 19.52 0.1M
2023-07-25 19.51 19.59 19.51 19.55 0.0M
2023-07-24 19.47 19.56 19.47 19.50 0.1M
2023-07-21 19.57 19.57 19.46 19.48 0.0M
2023-07-20 19.60 19.60 19.42 19.48 0.1M
2023-07-19 19.51 19.57 19.46 19.56 0.1M
2023-07-18 19.39 19.50 19.38 19.43 0.0M
2023-07-17 19.26 19.39 19.26 19.36 0.1M
2023-07-14 19.45 19.47 19.33 19.33 0.1M
2023-07-13 19.45 19.51 19.39 19.47 0.1M
2023-07-12 19.06 19.30 19.06 19.27 0.0M
2023-07-11 18.91 18.93 18.85 18.92 0.1M
2023-07-10 18.72 18.85 18.72 18.81 0.1M
2023-07-07 18.69 18.86 18.69 18.77 0.0M
2023-07-06 18.90 18.91 18.70 18.75 0.0M
2023-07-05 19.33 19.33 19.04 19.09 0.0M
2023-07-03 19.37 19.37 19.29 19.30 0.1M
2023-06-30 19.18 19.26 19.08 19.23 0.4M
2023-06-29 19.23 19.23 18.97 19.03 2.1M
2023-06-28 19.31 19.31 19.12 19.22 0.1M
2023-06-27 19.35 19.35 19.13 19.16 0.3M
2023-06-26 19.41 19.42 19.33 19.35 0.2M
2023-06-23 19.34 19.38 19.30 19.34 0.2M
2023-06-22 19.35 19.42 19.34 19.35 0.1M
2023-06-21 19.38 19.55 19.35 19.54 0.0M
2023-06-20 19.57 19.57 19.48 19.52 0.1M
2023-06-16 19.63 19.63 19.52 19.54 0.1M
2023-06-15 19.52 19.61 19.52 19.60 0.0M
2023-06-14 19.37 19.45 19.29 19.39 0.2M
2023-06-13 19.35 19.40 19.24 19.26 0.0M
2023-06-12 19.27 19.31 19.18 19.31 0.0M
2023-06-09 19.28 19.34 19.27 19.27 0.2M
2023-06-08 19.14 19.33 19.14 19.33 0.1M
2023-06-07 19.27 19.31 19.12 19.13 0.5M
2023-06-06 19.10 19.26 19.08 19.25 0.0M
2023-06-05 19.12 19.20 19.12 19.15 0.1M
2023-06-02 19.25 19.26 19.15 19.16 0.0M
2023-06-01 19.01 19.17 19.01 19.15 0.0M
2023-05-31 18.99 18.99 18.92 18.96 0.3M
2023-05-30 19.07 19.07 18.96 19.02 0.0M
2023-05-26 18.87 18.98 18.87 18.98 0.2M
2023-05-25 18.92 18.92 18.79 18.83 0.1M
2023-05-24 19.03 19.05 18.88 18.88 0.1M
2023-05-23 19.01 19.07 18.98 19.05 0.0M
2023-05-22 19.11 19.15 19.06 19.06 0.0M
2023-05-19 19.17 19.17 19.08 19.11 0.1M
2023-05-18 19.18 19.18 19.07 19.14 0.1M
2023-05-17 19.23 19.30 19.21 19.27 0.1M
2023-05-16 19.29 19.35 19.18 19.21 0.1M
2023-05-15 19.33 19.42 19.33 19.41 0.1M
2023-05-12 19.48 19.50 19.38 19.39 0.0M
2023-05-11 19.48 19.48 19.40 19.47 0.0M
2023-05-10 19.45 19.46 19.40 19.45 0.0M
2023-05-09 19.40 19.40 19.33 19.33 0.0M
2023-05-08 19.45 19.48 19.41 19.44 0.0M
2023-05-05 19.44 19.55 19.44 19.54 0.1M
2023-05-04 19.46 19.55 19.46 19.47 0.0M
2023-05-03 19.46 19.58 19.46 19.53 0.1M
2023-05-02 19.33 19.48 19.32 19.48 0.1M
2023-05-01 19.60 19.60 19.30 19.30 0.1M
2023-04-28 19.55 19.67 19.55 19.63 0.0M
2023-04-27 19.48 19.53 19.44 19.51 0.0M
2023-04-26 19.66 19.66 19.50 19.51 0.0M
2023-04-25 19.64 19.66 19.61 19.65 0.0M
2023-04-24 19.49 19.63 19.49 19.61 0.1M
2023-04-21 19.57 19.59 19.45 19.48 0.0M
2023-04-20 19.65 19.66 19.56 19.59 0.0M
2023-04-19 19.60 19.60 19.49 19.57 0.0M
2023-04-18 19.58 19.66 19.58 19.63 0.1M
2023-04-17 19.70 19.72 19.56 19.58 0.3M
2023-04-14 19.84 19.84 19.66 19.70 0.0M
2023-04-13 19.92 19.98 19.89 19.90 0.1M
2023-04-12 19.80 19.86 19.78 19.82 0.2M
2023-04-11 19.78 19.85 19.76 19.81 0.1M
2023-04-10 19.75 19.75 19.64 19.73 0.1M
2023-04-06 19.80 19.90 19.79 19.82 0.1M
2023-04-05 19.75 19.82 19.74 19.80 0.2M
2023-04-04 19.66 19.80 19.65 19.75 0.1M
2023-04-03 19.61 19.81 19.61 19.71 0.2M
2023-03-31 19.53 19.58 19.48 19.56 0.3M
2023-03-30 19.40 19.47 19.40 19.42 0.1M
2023-03-29 19.22 19.32 19.22 19.30 0.1M
2023-03-28 19.09 19.34 19.09 19.22 0.1M
2023-03-27 19.32 19.32 19.18 19.18 0.1M
2023-03-24 19.43 19.45 19.37 19.39 0.0M
2023-03-23 19.42 19.47 19.35 19.45 0.1M
2023-03-22 19.22 19.54 19.22 19.42 0.1M
2023-03-21 19.22 19.26 19.18 19.22 0.1M
2023-03-20 19.18 19.31 19.18 19.22 0.1M
2023-03-17 19.32 19.32 19.14 19.14 0.1M
2023-03-16 19.26 19.33 19.11 19.11 0.2M
2023-03-15 19.18 19.31 19.10 19.18 0.1M
2023-03-14 19.20 19.34 19.12 19.15 0.1M
2023-03-13 19.26 19.54 19.20 19.26 0.1M
2023-03-10 19.04 19.23 18.96 19.19 0.0M
2023-03-09 18.92 19.00 18.81 18.81 0.1M
2023-03-08 18.97 19.08 18.87 18.91 0.1M
2023-03-07 19.12 19.13 18.94 18.96 0.0M
2023-03-06 19.35 19.42 19.16 19.18 0.1M
2023-03-03 19.07 19.32 19.04 19.32 0.1M
2023-03-02 18.79 18.94 18.79 18.91 0.0M
2023-03-01 18.93 19.06 18.90 18.94 0.1M
2023-02-28 18.81 18.94 18.78 18.91 0.0M
2023-02-27 18.90 18.94 18.85 18.92 0.1M
2023-02-24 18.89 18.89 18.73 18.81 0.0M
2023-02-23 19.04 19.13 18.97 19.07 0.0M
2023-02-22 19.03 19.11 18.96 18.97 0.0M
2023-02-21 19.13 19.16 18.96 18.96 0.1M
2023-02-17 19.13 19.25 19.10 19.24 0.0M
2023-02-16 19.25 19.36 19.21 19.21 0.0M
2023-02-15 19.36 19.50 19.29 19.38 0.2M
2023-02-14 19.55 19.64 19.34 19.49 0.1M
2023-02-13 19.44 19.56 19.44 19.56 0.1M
2023-02-10 19.50 19.51 19.40 19.45 0.0M
2023-02-09 19.94 19.94 19.52 19.56 0.0M
2023-02-08 19.67 19.73 19.58 19.68 0.1M
2023-02-07 19.56 19.80 19.56 19.69 0.0M
2023-02-06 19.62 19.63 19.55 19.58 0.1M
2023-02-03 19.77 19.92 19.72 19.78 0.1M
2023-02-02 20.30 20.42 20.01 20.09 0.1M
2023-02-01 20.01 20.27 19.90 20.17 0.1M
2023-01-31 19.95 19.95 19.82 19.89 0.2M
2023-01-30 20.03 20.04 19.86 19.91 0.1M
2023-01-27 20.09 20.15 20.04 20.08 0.0M
2023-01-26 20.16 20.19 20.07 20.16 0.1M
2023-01-25 20.02 20.18 19.95 20.12 0.1M
2023-01-24 19.90 20.06 19.80 20.03 0.2M
2023-01-23 19.80 19.91 19.79 19.86 0.2M
2023-01-20 19.79 19.86 19.77 19.80 0.1M
2023-01-19 19.81 19.96 19.77 19.93 0.2M
2023-01-18 20.00 20.06 19.80 19.86 0.6M
2023-01-17 19.66 19.77 19.66 19.70 1.5M
2023-01-13 19.84 19.96 19.77 19.83 0.3M
2023-01-12 19.67 19.97 19.63 19.95 0.1M
2023-01-11 19.59 19.68 19.51 19.68 0.2M
2023-01-10 19.40 19.48 19.34 19.48 0.2M
2023-01-09 19.40 19.61 19.40 19.50 0.2M
2023-01-06 18.97 19.43 18.97 19.42 0.0M
2023-01-05 18.80 18.97 18.80 18.93 3.3M
2023-01-04 18.93 18.99 18.87 18.97 0.5M
2023-01-03 18.88 18.95 18.68 18.73 0.1M