MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PRTO — RCN Pareto Strategic Allocation ETF
NYSE ArcaRCN Pareto Strategic Allocation ETF
$27.49
+0.04(+0.13%)
- O
- 27.49
- H
- 27.49
- L
- 27.49
- V
- 226
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.49
Period Return+957.12%
Period High$28.58
Period Low$0.22
Avg Daily Volume389.3K
Total Trading Days365
PRTO — Historical OHLCV Price & Volume Table
Jan 9, 2019 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | +$0.04 | +0.13% | 226 | $27.49 | $27.49 $27.49 |
| Oct 5, 2026 | $27.45 | $27.45 | $27.45 | $27.45 | +$0.10 | +0.35% | 17 | $27.36 | $27.45 $27.45 |
| Oct 2, 2026 | $27.35 | $27.35 | $27.35 | $27.35 | +$0.13 | +0.49% | 44 | $27.45 | $27.35 $27.35 |
| Oct 1, 2026 | $27.20 | $27.22 | $27.20 | $27.22 | +$0.09 | +0.32% | 511 | $27.20 | $27.20 $27.22 |
| Sep 30, 2026 | $27.15 | $27.15 | $27.13 | $27.13 | $-0.05 | -0.18% | 362 | $27.15 | $27.13 $27.15 |
| Sep 29, 2026 | $27.18 | $27.18 | $27.18 | $27.18 | $-0.00 | -0.01% | 35 | $27.13 | $27.18 $27.18 |
| Sep 28, 2026 | $27.18 | $27.18 | $27.18 | $27.18 | $-0.39 | -1.42% | 112 | $27.11 | $27.18 $27.18 |
| Sep 25, 2026 | $27.60 | $27.60 | $27.58 | $27.58 | +$0.06 | +0.22% | 311 | $27.60 | $27.58 $27.60 |
| Sep 24, 2026 | $27.41 | $27.51 | $27.39 | $27.51 | $-0.04 | -0.15% | 730 | $27.40 | $27.39 $27.51 |
| Sep 23, 2026 | $27.73 | $27.73 | $27.55 | $27.55 | $-0.35 | -1.26% | 1,020 | $27.72 | $27.55 $27.73 |
| Sep 22, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | +$0.11 | +0.40% | 11 | $27.84 | $27.91 $27.91 |
| Sep 21, 2026 | $27.79 | $27.79 | $27.79 | $27.79 | +$0.17 | +0.60% | 11 | $27.70 | $27.79 $27.79 |
| Sep 18, 2026 | $27.56 | $27.63 | $27.56 | $27.63 | +$0.01 | +0.04% | 419 | $27.56 | $27.56 $27.63 |
| Sep 17, 2026 | $27.61 | $27.64 | $27.61 | $27.62 | +$0.28 | +1.02% | 1,232 | $27.63 | $27.61 $27.64 |
| Sep 16, 2026 | $27.34 | $27.34 | $27.34 | $27.34 | $-0.14 | -0.50% | 11 | $27.52 | $27.34 $27.34 |
| Sep 15, 2026 | $27.48 | $27.48 | $27.48 | $27.48 | $-0.10 | -0.35% | 43 | $27.51 | $27.48 $27.48 |
| Sep 14, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | $-0.21 | -0.75% | 216 | $27.58 | $27.58 $27.58 |
| Sep 11, 2026 | $27.78 | $27.78 | $27.78 | $27.78 | +$0.12 | +0.42% | 11 | $27.87 | $27.78 $27.78 |
| Sep 10, 2026 | $27.81 | $27.81 | $27.67 | $27.67 | $-0.25 | -0.91% | 1,143 | $27.77 | $27.67 $27.81 |
| Sep 9, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | $-0.10 | -0.37% | 12 | $28.00 | $27.92 $27.92 |
| Sep 8, 2026 | $28.10 | $28.11 | $28.03 | $28.03 | $-0.16 | -0.55% | 498 | $28.10 | $28.03 $28.11 |
| Sep 4, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | +$0.02 | +0.08% | 8 | $28.10 | $28.18 $28.18 |
| Sep 3, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | +$0.21 | +0.76% | 10 | $28.08 | $28.16 $28.16 |
| Sep 2, 2026 | $27.95 | $27.95 | $27.95 | $27.95 | +$0.22 | +0.80% | 8 | $27.88 | $27.95 $27.95 |
| Sep 1, 2026 | $27.73 | $27.73 | $27.73 | $27.73 | $-0.36 | -1.28% | 12 | $27.82 | $27.73 $27.73 |
| Aug 31, 2026 | $28.12 | $28.12 | $27.95 | $28.09 | $-0.06 | -0.22% | 940 | $28.06 | $27.95 $28.12 |
| Aug 28, 2026 | $28.37 | $28.37 | $28.15 | $28.15 | $-0.38 | -1.32% | 734 | $28.24 | $28.15 $28.37 |
| Aug 27, 2026 | $28.50 | $28.53 | $28.50 | $28.53 | +$0.15 | +0.53% | 309 | $28.50 | $28.50 $28.53 |
| Aug 26, 2026 | $28.38 | $28.38 | $28.38 | $28.38 | $-0.10 | -0.34% | 16 | $28.41 | $28.38 $28.38 |
| Aug 25, 2026 | $28.41 | $28.47 | $28.41 | $28.47 | +$0.07 | +0.25% | 108 | $28.41 | $28.41 $28.47 |