FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
36.62
-0.13 (-0.35%)
Jun 20, 2025, 4:00 PM - Market closed
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 36.74 | 36.90 | 36.50 | 36.62 | 36.62 | -0.35% | 55,287 |
| Jun 18, 2025 | 36.80 | 36.83 | 36.70 | 36.75 | 36.75 | -0.01% | 20,403 |
| Jun 17, 2025 | 36.75 | 36.94 | 36.71 | 36.76 | 36.76 | -0.12% | 25,927 |
| Jun 16, 2025 | 36.65 | 36.85 | 36.59 | 36.80 | 36.80 | 0.57% | 56,767 |
| Jun 13, 2025 | 36.94 | 36.94 | 36.59 | 36.59 | 36.59 | -0.49% | 35,929 |
| Jun 12, 2025 | 36.74 | 36.94 | 36.74 | 36.77 | 36.77 | -0.22% | 15,968 |
| Jun 11, 2025 | 36.84 | 36.94 | 36.77 | 36.85 | 36.85 | 0.08% | 47,269 |
| Jun 10, 2025 | 36.84 | 36.84 | 36.74 | 36.82 | 36.82 | 0.08% | 19,147 |
| Jun 9, 2025 | 36.81 | 36.94 | 36.75 | 36.79 | 36.79 | -0.22% | 17,956 |
| Jun 6, 2025 | 36.97 | 36.97 | 36.87 | 36.87 | 36.87 | 0.08% | 11,229 |
| Jun 5, 2025 | 37.00 | 37.00 | 36.84 | 36.84 | 36.84 | -0.38% | 14,278 |
| Jun 4, 2025 | 36.87 | 37.00 | 36.74 | 36.98 | 36.98 | 0.33% | 270,081 |
| Jun 3, 2025 | 36.82 | 36.99 | 36.74 | 36.86 | 36.86 | 0.33% | 21,843 |
| Jun 2, 2025 | 36.75 | 37.13 | 36.70 | 36.74 | 36.74 | 0.05% | 58,900 |
| May 30, 2025 | 36.52 | 37.03 | 36.52 | 36.72 | 36.72 | 0.38% | 7,460 |
| May 29, 2025 | 36.97 | 36.97 | 36.52 | 36.58 | 36.58 | -0.62% | 52,681 |
| May 28, 2025 | 36.98 | 37.22 | 36.78 | 36.81 | 36.81 | -0.81% | 25,870 |
| May 27, 2025 | 37.34 | 37.34 | 37.11 | 37.11 | 36.93 | - | 28,908 |
| May 23, 2025 | 36.97 | 37.36 | 36.97 | 37.11 | 36.93 | -0.22% | 30,113 |
| May 22, 2025 | 37.35 | 37.35 | 37.00 | 37.19 | 37.01 | -0.67% | 86,563 |
| May 21, 2025 | 37.40 | 37.44 | 36.96 | 37.44 | 37.26 | 0.86% | 32,713 |
| May 20, 2025 | 37.17 | 37.29 | 36.78 | 37.12 | 36.94 | 0.65% | 32,092 |
| May 19, 2025 | 37.12 | 37.26 | 36.81 | 36.88 | 36.70 | -0.03% | 65,272 |
| May 16, 2025 | 37.06 | 37.25 | 36.80 | 36.89 | 36.71 | - | 13,452 |
| May 15, 2025 | 37.00 | 37.04 | 36.89 | 36.89 | 36.71 | -0.22% | 34,113 |
| May 14, 2025 | 36.92 | 36.97 | 36.74 | 36.97 | 36.79 | 0.63% | 69,778 |
| May 13, 2025 | 36.95 | 37.07 | 36.61 | 36.74 | 36.56 | -1.13% | 488,263 |
| May 12, 2025 | 36.97 | 37.37 | 36.82 | 37.16 | 36.98 | 0.49% | 31,167 |
| May 9, 2025 | 36.90 | 36.99 | 36.75 | 36.98 | 36.80 | 0.11% | 19,314 |
| May 8, 2025 | 36.90 | 37.20 | 36.90 | 36.94 | 36.76 | -0.43% | 27,795 |
| May 7, 2025 | 36.97 | 37.20 | 36.82 | 37.10 | 36.92 | 0.16% | 26,262 |
| May 6, 2025 | 37.18 | 37.30 | 36.67 | 37.04 | 36.86 | 0.03% | 40,680 |
| May 5, 2025 | 37.00 | 37.44 | 37.00 | 37.03 | 36.85 | 0.16% | 32,511 |
| May 2, 2025 | 37.10 | 37.35 | 36.97 | 36.97 | 36.79 | - | 36,190 |
| May 1, 2025 | 36.89 | 37.22 | 36.87 | 36.97 | 36.79 | 0.46% | 65,680 |
| Apr 30, 2025 | 36.80 | 37.14 | 36.80 | 36.80 | 36.62 | -0.03% | 33,465 |
| Apr 29, 2025 | 37.00 | 37.00 | 36.77 | 36.81 | 36.63 | -0.08% | 22,926 |
| Apr 28, 2025 | 36.89 | 37.16 | 36.80 | 36.84 | 36.66 | -0.11% | 31,629 |
| Apr 25, 2025 | 36.86 | 37.11 | 36.85 | 36.88 | 36.70 | 0.03% | 56,963 |
| Apr 24, 2025 | 37.10 | 37.20 | 36.87 | 36.87 | 36.69 | -1.18% | 31,784 |
| Apr 23, 2025 | 37.33 | 37.52 | 37.11 | 37.31 | 36.95 | -0.16% | 34,036 |
| Apr 22, 2025 | 37.25 | 37.73 | 37.25 | 37.37 | 37.01 | 0.11% | 18,722 |
| Apr 21, 2025 | 37.14 | 37.52 | 37.14 | 37.33 | 36.97 | 0.32% | 80,562 |
| Apr 17, 2025 | 36.82 | 37.33 | 36.82 | 37.21 | 36.85 | 0.49% | 139,744 |
| Apr 16, 2025 | 37.09 | 37.27 | 36.91 | 37.03 | 36.67 | -0.08% | 44,250 |
| Apr 15, 2025 | 36.84 | 37.32 | 36.84 | 37.06 | 36.70 | 0.16% | 128,361 |
| Apr 14, 2025 | 36.68 | 39.44 | 36.58 | 37.00 | 36.64 | 0.63% | 57,583 |
| Apr 11, 2025 | 37.26 | 37.91 | 36.77 | 36.77 | 36.41 | -2.03% | 71,407 |
| Apr 10, 2025 | 36.87 | 37.56 | 36.60 | 37.53 | 37.17 | 1.24% | 90,194 |
| Apr 9, 2025 | 37.53 | 37.63 | 36.95 | 37.07 | 36.71 | 0.86% | 51,711 |