PRTO Historical Prices

NYSEARCA: PRTOTidal Investments LLC.Tactical AllocationETFUSD

27.38+0.1598 (+0.59%)

At close: Oct 9, 11:19 AM ET · Delayed 15 min

PRTO price history

The price history for RCN Pareto Strategic Allocation (PRTO) on this page begins on March 23, 2026, when the stock closed at $24.79; it most recently closed at $27.22 on October 5, 2026. The highest price in this record is $28.58, reached on August 17, 2026; the latest close is 4.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

PRTO returns

1 week

-0.00%

1 month

-2.89%

3 months

-1.45%

6 months

+3.61%

PRTO price return, excluding dividends.

PRTO daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	27.22	27.22	27.22	27.22	+0.10%	716
Oct 7, 2026	27.27	27.24	27.18	27.19	-1.09%	671
Oct 6, 2026	27.49	27.49	27.49	27.49	+0.15%	200
Oct 5, 2026	27.45	27.45	27.45	27.45	+0.37%	100
Oct 2, 2026	27.35	27.35	27.35	27.35	+0.48%	100
Oct 1, 2026	27.20	27.22	27.20	27.22	+0.33%	500
Sep 30, 2026	27.15	27.15	27.13	27.13	-0.18%	400
Sep 29, 2026	27.18	27.18	27.18	27.18	0.00%	100
Sep 28, 2026	27.18	27.18	27.18	27.18	-1.45%	100
Sep 25, 2026	27.60	27.60	27.58	27.58	+0.25%	300
Sep 24, 2026	27.41	27.51	27.39	27.51	-0.15%	700
Sep 23, 2026	27.73	27.73	27.55	27.55	-1.29%	1.00K
Sep 22, 2026	27.91	27.91	27.91	27.91	+0.43%	100
Sep 21, 2026	27.79	27.79	27.79	27.79	+0.58%	100
Sep 18, 2026	27.56	27.63	27.56	27.63	+0.04%	400
Sep 17, 2026	27.61	27.64	27.61	27.62	+1.02%	1.20K
Sep 16, 2026	27.34	27.34	27.34	27.34	-0.51%	100
Sep 15, 2026	27.48	27.48	27.48	27.48	-0.36%	100
Sep 14, 2026	27.58	27.58	27.58	27.58	-0.72%	200
Sep 11, 2026	27.78	27.78	27.78	27.78	+0.40%	100
Sep 10, 2026	27.81	27.81	27.67	27.67	-0.90%	1.10K
Sep 9, 2026	27.92	27.92	27.92	27.92	-0.39%	100
Sep 8, 2026	28.10	28.11	28.03	28.03	-0.53%	500
Sep 4, 2026	28.18	28.18	28.18	28.18	+0.07%	100
Sep 3, 2026	28.16	28.16	28.16	28.16	+0.75%	100
Sep 2, 2026	27.95	27.95	27.95	27.95	+0.79%	100
Sep 1, 2026	27.73	27.73	27.73	27.73	-1.28%	100
Aug 31, 2026	28.12	28.12	27.95	28.09	-0.21%	900
Aug 28, 2026	28.37	28.37	28.15	28.15	-1.33%	700
Aug 27, 2026	28.50	28.53	28.50	28.53	+0.53%	300
Aug 26, 2026	28.38	28.38	28.38	28.38	-0.32%	100
Aug 25, 2026	28.41	28.47	28.41	28.47	+0.25%	100
Aug 24, 2026	28.43	28.44	28.33	28.40	-0.46%	800
Aug 21, 2026	28.43	28.53	28.43	28.53	+0.85%	100
Aug 20, 2026	28.33	28.33	28.29	28.29	-0.53%	200
Aug 19, 2026	28.44	28.54	28.44	28.44	+0.82%	600
Aug 18, 2026	28.52	28.52	28.21	28.21	-1.29%	200
Aug 17, 2026	28.58	28.58	28.58	28.58	+0.21%	100
Aug 14, 2026	28.52	28.52	28.52	28.52	+0.35%	100
Aug 13, 2026	28.42	28.42	28.42	28.42	+0.11%	100
Aug 12, 2026	28.39	28.39	28.39	28.39	+0.75%	100
Aug 11, 2026	28.18	28.18	28.18	28.18	+0.11%	100
Aug 10, 2026	28.15	28.15	28.15	28.15	+0.04%	100
Aug 7, 2026	28.14	28.15	28.14	28.14	+1.19%	500
Aug 6, 2026	27.81	27.81	27.81	27.81	-0.36%	100
Aug 5, 2026	27.91	27.91	27.91	27.91	+0.22%	100
Aug 4, 2026	27.60	27.85	27.60	27.85	+1.79%	500
Aug 3, 2026	27.36	27.36	27.36	27.36	+0.88%	100
Jul 31, 2026	27.10	27.18	27.10	27.12	-0.26%	300
Jul 30, 2026	27.09	27.19	27.09	27.19	+1.61%	100
Jul 29, 2026	26.91	27.06	26.76	26.76	-1.04%	8.60K
Jul 28, 2026	27.04	27.04	27.04	27.04	-0.52%	100
Jul 27, 2026	27.18	27.18	27.18	27.18	+0.04%	100
Jul 24, 2026	27.17	27.17	27.17	27.17	-0.26%	100
Jul 23, 2026	27.23	27.24	27.23	27.24	-0.87%	800
Jul 22, 2026	27.57	27.57	27.48	27.48	+0.11%	14.30K
Jul 21, 2026	27.38	27.45	27.38	27.45	+1.52%	14.50K
Jul 20, 2026	27.06	27.11	27.04	27.04	-0.41%	700
Jul 17, 2026	27.22	27.25	27.15	27.15	-0.18%	800
Jul 16, 2026	27.30	27.30	27.19	27.20	-0.77%	3.00K
Jul 15, 2026	27.41	27.41	27.41	27.41	+0.04%	100
Jul 14, 2026	27.41	27.41	27.38	27.40	+0.62%	400
Jul 13, 2026	27.23	27.23	27.23	27.23	-1.27%	100
Jul 10, 2026	27.60	27.60	27.58	27.58	-0.14%	400
Jul 9, 2026	27.62	27.62	27.62	27.62	+1.02%	100
Jul 8, 2026	27.31	27.34	27.24	27.34	-0.58%	1.20K
Jul 7, 2026	27.78	27.78	27.50	27.50	-1.04%	1.20K
Jul 6, 2026	27.79	27.79	27.79	27.79	+0.80%	100
Jul 2, 2026	27.57	27.57	27.57	27.57	-0.29%	100
Jul 1, 2026	27.65	27.65	27.65	27.65	-0.47%	100
Jun 30, 2026	27.78	27.78	27.78	27.78	+0.80%	100
Jun 29, 2026	27.56	27.56	27.56	27.56	+0.11%	100
Jun 26, 2026	27.53	27.53	27.53	27.53	0.00%	100
Jun 25, 2026	27.53	27.53	27.50	27.53	+1.10%	200
Jun 24, 2026	27.27	27.28	27.23	27.23	-0.80%	400
Jun 23, 2026	27.58	27.58	27.45	27.45	-1.51%	900
Jun 22, 2026	27.87	27.87	27.87	27.87	+0.22%	100
Jun 18, 2026	27.81	27.81	27.81	27.81	+1.20%	100
Jun 17, 2026	27.90	27.90	27.48	27.48	-1.36%	1.00K
Jun 16, 2026	28.11	28.11	27.86	27.86	-0.50%	2.30K
Jun 15, 2026	28.15	28.16	28.00	28.00	+1.27%	800
Jun 12, 2026	27.65	27.65	27.65	27.65	+0.55%	0
Jun 11, 2026	27.50	27.50	27.50	27.50	+2.54%	0
Jun 10, 2026	27.28	27.28	26.82	26.82	-1.51%	2.40K
Jun 9, 2026	27.52	27.52	26.83	27.23	-0.44%	9.00K
Jun 8, 2026	27.38	27.50	27.35	27.35	+0.55%	6.50K
Jun 5, 2026	27.83	27.83	27.14	27.20	-3.03%	18.50K
Jun 4, 2026	28.02	28.05	28.02	28.05	+0.61%	1.00K
Jun 3, 2026	27.89	27.90	27.88	27.88	-0.71%	1.10K
Jun 2, 2026	28.08	28.08	28.08	28.08	+0.54%	100
Jun 1, 2026	27.93	27.93	27.93	27.93	-0.25%	100
May 29, 2026	28.00	28.00	28.00	28.00	-0.04%	100
May 28, 2026	27.91	28.02	27.87	28.01	+0.47%	800
May 27, 2026	27.83	27.88	27.83	27.88	-0.39%	200
May 26, 2026	27.99	27.99	27.99	27.99	+1.05%	100
May 22, 2026	27.70	27.70	27.70	27.70	+0.40%	0
May 21, 2026	27.59	27.59	27.59	27.59	+0.47%	100
May 20, 2026	27.46	27.46	27.46	27.46	+1.40%	100
May 19, 2026	27.07	27.11	27.02	27.08	-0.84%	1.70K
May 18, 2026	27.34	27.34	27.21	27.31	-0.11%	1.30K
May 15, 2026	27.37	27.40	27.32	27.34	-1.73%	2.70K
May 14, 2026	27.89	27.89	27.82	27.82	+0.22%	100
May 13, 2026	27.60	27.76	27.60	27.76	+0.04%	600
May 12, 2026	27.65	27.75	27.57	27.75	-0.61%	400
May 11, 2026	27.93	27.94	27.92	27.92	+0.40%	2.70K
May 8, 2026	27.81	27.81	27.81	27.81	+0.91%	100
May 7, 2026	27.79	27.80	27.56	27.56	-0.90%	1.20K
May 6, 2026	27.75	27.82	27.74	27.81	+1.35%	500
May 5, 2026	27.42	27.46	27.42	27.44	+1.25%	800
May 4, 2026	27.27	27.27	27.10	27.10	-0.70%	300
May 1, 2026	27.30	27.37	27.29	27.29	+0.26%	600
Apr 30, 2026	27.13	27.22	27.13	27.22	+1.68%	200
Apr 29, 2026	26.78	26.84	26.74	26.77	-0.34%	2.20K
Apr 28, 2026	26.85	26.86	26.85	26.86	-1.00%	200
Apr 27, 2026	27.13	27.13	27.13	27.13	-0.04%	100
Apr 24, 2026	27.13	27.14	27.13	27.14	+0.44%	700
Apr 23, 2026	27.19	27.19	26.80	27.02	+0.07%	5.70K
Apr 22, 2026	27.00	27.01	26.95	27.00	+0.78%	600
Apr 21, 2026	27.22	27.22	26.79	26.79	-1.22%	2.10K
Apr 20, 2026	27.09	27.18	27.07	27.12	0.00%	1.40K
Apr 17, 2026	27.08	27.17	27.08	27.12	+1.35%	3.40K
Apr 16, 2026	26.76	26.80	26.69	26.76	+0.41%	4.60K
Apr 15, 2026	26.62	26.69	26.60	26.65	-0.15%	2.40K
Apr 14, 2026	26.57	26.73	26.53	26.69	+1.10%	4.20K
Apr 13, 2026	26.19	26.40	26.19	26.40	+0.84%	4.10K
Apr 10, 2026	26.16	26.26	26.16	26.18	-0.34%	2.20K
Apr 9, 2026	26.30	26.30	26.27	26.27	+0.73%	600
Apr 8, 2026	26.11	26.12	26.04	26.08	+1.95%	1.60K
Apr 7, 2026	25.52	25.58	25.49	25.58	+0.12%	500
Apr 6, 2026	25.52	25.55	25.52	25.55	+0.39%	100
Apr 2, 2026	25.43	25.45	25.35	25.45	-0.08%	400
Apr 1, 2026	25.50	25.50	25.47	25.47	+0.71%	600
Mar 31, 2026	25.02	25.29	25.02	25.29	+2.47%	4.50K
Mar 30, 2026	24.85	24.85	24.68	24.68	-0.44%	200
Mar 27, 2026	24.79	24.79	24.79	24.79	-0.40%	100
Mar 26, 2026	25.26	25.26	24.89	24.89	-1.62%	14.00K
Mar 25, 2026	25.39	25.41	25.27	25.30	—	6.30K