MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UPAR — UPAR Ultra Risk Parity ETF
NYSE ArcaUPAR Ultra Risk Parity ETF
$14.93
+0.03(+0.20%)
- O
- 14.85
- H
- 14.93
- L
- 14.83
- V
- 6.17K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$14.93
Period Return+10.88%
Period High$17.71
Period Low$13.37
Avg Daily Volume8.3K
Total Trading Days365
UPAR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.85 | $14.93 | $14.83 | $14.93 | +$0.03 | +0.20% | 6,174 | $14.86 | $14.83 $14.93 |
| Oct 7, 2026 | $14.83 | $14.90 | $14.83 | $14.90 | $-0.14 | -0.91% | 2,000 | $14.84 | $14.83 $14.90 |
| Oct 6, 2026 | $15.01 | $15.10 | $15.01 | $15.04 | +$0.07 | +0.50% | 3,001 | $15.08 | $15.01 $15.10 |
| Oct 5, 2026 | $14.93 | $14.98 | $14.93 | $14.96 | +$0.03 | +0.22% | 1,273 | $14.95 | $14.93 $14.98 |
| Oct 2, 2026 | $14.95 | $14.95 | $14.93 | $14.93 | +$0.04 | +0.27% | 777 | $14.95 | $14.93 $14.95 |
| Oct 1, 2026 | $14.78 | $14.94 | $14.77 | $14.89 | $-0.02 | -0.14% | 8,856 | $14.88 | $14.77 $14.94 |
| Sep 30, 2026 | $15.10 | $15.10 | $14.89 | $14.91 | $-0.10 | -0.66% | 6,353 | $14.94 | $14.89 $15.10 |
| Sep 29, 2026 | $15.06 | $15.06 | $14.98 | $15.01 | $-0.04 | -0.27% | 14,463 | $15.05 | $14.98 $15.06 |
| Sep 28, 2026 | $15.17 | $15.17 | $15.05 | $15.05 | $-0.39 | -2.53% | 2,434 | $15.15 | $15.05 $15.17 |
| Sep 25, 2026 | $15.42 | $15.52 | $15.42 | $15.44 | +$0.04 | +0.26% | 4,655 | $15.46 | $15.42 $15.52 |
| Sep 24, 2026 | $15.40 | $15.40 | $15.40 | $15.40 | $-0.30 | -1.88% | 134 | $15.42 | $15.40 $15.40 |
| Sep 23, 2026 | $15.70 | $15.70 | $15.70 | $15.70 | $-0.40 | -2.48% | 747 | $15.71 | $15.70 $15.70 |
| Sep 22, 2026 | $15.99 | $16.09 | $15.98 | $16.09 | +$0.06 | +0.35% | 6,322 | $16.01 | $15.98 $16.09 |
| Sep 21, 2026 | $16.04 | $16.04 | $16.04 | $16.04 | +$0.19 | +1.20% | 158 | $15.99 | $16.04 $16.04 |
| Sep 18, 2026 | $15.78 | $16.15 | $15.78 | $15.85 | $-0.06 | -0.35% | 29,492 | $15.83 | $15.78 $16.15 |
| Sep 17, 2026 | $15.93 | $15.93 | $15.90 | $15.90 | +$0.22 | +1.42% | 3,303 | $15.91 | $15.90 $15.93 |
| Sep 16, 2026 | $15.83 | $15.83 | $15.68 | $15.68 | $-0.05 | -0.31% | 5,194 | $15.77 | $15.68 $15.83 |
| Sep 15, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | $-0.06 | -0.38% | 139 | $15.73 | $15.73 $15.73 |
| Sep 14, 2026 | $15.82 | $15.96 | $15.79 | $15.79 | $-0.15 | -0.94% | 1,344 | $15.86 | $15.79 $15.96 |
| Sep 11, 2026 | $16.04 | $16.04 | $15.93 | $15.94 | $-0.00 | -0.01% | 3,920 | $16.01 | $15.93 $16.04 |
| Sep 10, 2026 | $16.03 | $16.03 | $15.94 | $15.94 | $-0.35 | -2.13% | 447 | $16.02 | $15.94 $16.03 |
| Sep 9, 2026 | $16.29 | $16.29 | $16.29 | $16.29 | $-0.10 | -0.62% | 137 | $16.27 | $16.29 $16.29 |
| Sep 8, 2026 | $16.39 | $16.39 | $16.39 | $16.39 | +$0.02 | +0.12% | 642 | $16.42 | $16.39 $16.39 |
| Sep 4, 2026 | $16.36 | $16.39 | $16.36 | $16.37 | $-0.06 | -0.35% | 1,454 | $16.38 | $16.36 $16.39 |
| Sep 3, 2026 | $16.45 | $16.45 | $16.43 | $16.43 | +$0.17 | +1.02% | 456 | $16.46 | $16.43 $16.45 |
| Sep 2, 2026 | $16.34 | $16.34 | $16.21 | $16.26 | +$0.01 | +0.07% | 108,991 | $16.21 | $16.21 $16.34 |
| Sep 1, 2026 | $16.25 | $16.25 | $16.25 | $16.25 | $-0.10 | -0.63% | 183 | $16.28 | $16.25 $16.25 |
| Aug 31, 2026 | $16.31 | $16.35 | $16.29 | $16.35 | $-0.11 | -0.65% | 1,856 | $16.31 | $16.29 $16.35 |
| Aug 28, 2026 | $16.52 | $16.52 | $16.43 | $16.46 | $-0.18 | -1.10% | 1,698 | $16.51 | $16.43 $16.52 |
| Aug 27, 2026 | $16.65 | $16.65 | $16.64 | $16.64 | +$0.02 | +0.09% | 274 | $16.63 | $16.64 $16.65 |