FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
37.03
-0.28 (-0.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 37.10 | 37.20 | 36.87 | 36.87 | 36.87 | -1.18% | 31,784 |
| Apr 23, 2025 | 37.33 | 37.52 | 37.11 | 37.31 | 37.13 | -0.16% | 34,036 |
| Apr 22, 2025 | 37.25 | 37.73 | 37.25 | 37.37 | 37.19 | 0.11% | 18,722 |
| Apr 21, 2025 | 37.14 | 37.52 | 37.14 | 37.33 | 37.15 | 0.32% | 80,562 |
| Apr 17, 2025 | 36.82 | 37.33 | 36.82 | 37.21 | 37.03 | 0.49% | 139,744 |
| Apr 16, 2025 | 37.09 | 37.27 | 36.91 | 37.03 | 36.85 | -0.08% | 44,250 |
| Apr 15, 2025 | 36.84 | 37.32 | 36.84 | 37.06 | 36.88 | 0.16% | 128,361 |
| Apr 14, 2025 | 36.68 | 39.44 | 36.58 | 37.00 | 36.82 | 0.63% | 57,583 |
| Apr 11, 2025 | 37.26 | 37.91 | 36.77 | 36.77 | 36.59 | -2.03% | 71,407 |
| Apr 10, 2025 | 36.87 | 37.56 | 36.60 | 37.53 | 37.35 | 1.24% | 90,194 |
| Apr 9, 2025 | 37.53 | 37.63 | 36.95 | 37.07 | 36.89 | 0.86% | 51,711 |
| Apr 8, 2025 | 36.50 | 37.00 | 36.47 | 36.75 | 36.58 | 0.45% | 34,462 |
| Apr 7, 2025 | 36.10 | 36.65 | 35.90 | 36.59 | 36.41 | 1.70% | 35,063 |
| Apr 4, 2025 | 35.89 | 36.54 | 35.89 | 35.98 | 35.81 | -0.50% | 394,556 |
| Apr 3, 2025 | 35.71 | 36.16 | 35.61 | 36.16 | 35.98 | 0.17% | 60,866 |
| Apr 2, 2025 | 36.10 | 36.20 | 35.95 | 36.10 | 35.93 | -0.06% | 17,810 |
| Apr 1, 2025 | 36.10 | 36.41 | 35.96 | 36.12 | 35.95 | -0.58% | 125,710 |
| Mar 31, 2025 | 36.46 | 36.50 | 36.13 | 36.33 | 36.15 | -0.47% | 39,501 |
| Mar 28, 2025 | 36.46 | 36.51 | 36.30 | 36.50 | 36.32 | - | 27,405 |
| Mar 27, 2025 | 36.51 | 36.64 | 36.41 | 36.50 | 36.32 | 0.25% | 25,981 |
| Mar 26, 2025 | 36.53 | 36.65 | 36.31 | 36.41 | 36.23 | -0.17% | 29,653 |
| Mar 25, 2025 | 36.35 | 36.52 | 36.20 | 36.47 | 36.29 | -0.27% | 42,644 |
| Mar 24, 2025 | 36.34 | 36.59 | 35.45 | 36.57 | 36.21 | 0.63% | 37,334 |
| Mar 21, 2025 | 36.46 | 36.65 | 36.33 | 36.34 | 35.99 | 0.03% | 47,506 |
| Mar 20, 2025 | 36.41 | 36.65 | 36.26 | 36.33 | 35.98 | -0.22% | 66,606 |
| Mar 19, 2025 | 36.61 | 36.70 | 36.36 | 36.41 | 36.06 | -0.55% | 23,648 |
| Mar 18, 2025 | 36.73 | 36.99 | 36.59 | 36.61 | 36.25 | - | 86,642 |
| Mar 17, 2025 | 36.66 | 36.90 | 36.55 | 36.61 | 36.25 | -0.54% | 56,037 |
| Mar 14, 2025 | 36.66 | 36.92 | 36.66 | 36.81 | 36.45 | 0.71% | 25,925 |
| Mar 13, 2025 | 36.65 | 36.91 | 36.55 | 36.55 | 36.19 | -0.41% | 56,310 |
| Mar 12, 2025 | 36.75 | 36.88 | 36.50 | 36.70 | 36.34 | 0.36% | 20,442 |
| Mar 11, 2025 | 36.40 | 36.92 | 36.38 | 36.57 | 36.21 | 0.52% | 39,176 |
| Mar 10, 2025 | 36.71 | 36.75 | 36.19 | 36.38 | 36.03 | -1.06% | 128,782 |
| Mar 7, 2025 | 36.45 | 36.83 | 36.45 | 36.77 | 36.41 | 0.74% | 137,258 |
| Mar 6, 2025 | 36.67 | 36.73 | 36.41 | 36.50 | 36.14 | 0.33% | 63,242 |
| Mar 5, 2025 | 36.38 | 36.68 | 36.34 | 36.38 | 36.03 | 0.39% | 17,387 |
| Mar 4, 2025 | 36.35 | 36.56 | 36.06 | 36.24 | 35.89 | -0.14% | 214,882 |
| Mar 3, 2025 | 36.19 | 36.42 | 36.12 | 36.29 | 35.94 | 0.28% | 88,803 |
| Feb 28, 2025 | 36.22 | 36.30 | 36.14 | 36.19 | 35.84 | -0.08% | 17,269 |
| Feb 27, 2025 | 36.29 | 36.45 | 36.22 | 36.22 | 35.87 | -0.36% | 33,729 |
| Feb 26, 2025 | 36.59 | 36.63 | 36.33 | 36.35 | 35.82 | -0.74% | 76,926 |
| Feb 25, 2025 | 36.64 | 36.80 | 36.21 | 36.62 | 36.08 | -0.08% | 41,191 |
| Feb 24, 2025 | 36.66 | 36.92 | 36.55 | 36.65 | 36.11 | 0.16% | 68,246 |
| Feb 21, 2025 | 36.56 | 36.76 | 36.54 | 36.59 | 36.05 | -0.03% | 53,687 |
| Feb 20, 2025 | 36.75 | 36.76 | 36.60 | 36.60 | 36.06 | -0.44% | 46,407 |
| Feb 19, 2025 | 37.02 | 37.02 | 36.76 | 36.76 | 36.22 | -0.54% | 60,880 |
| Feb 18, 2025 | 36.65 | 37.00 | 36.57 | 36.96 | 36.42 | 0.68% | 85,779 |
| Feb 14, 2025 | 36.68 | 37.00 | 36.68 | 36.71 | 36.17 | -0.41% | 22,448 |
| Feb 13, 2025 | 36.57 | 37.35 | 36.51 | 36.86 | 36.32 | 0.05% | 82,041 |
| Feb 12, 2025 | 37.00 | 37.36 | 36.84 | 36.84 | 36.30 | - | 118,313 |