FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
35.96
+0.08 (0.22%)
Oct 24, 2025, 4:00 PM EDT - Market closed
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.04 | 36.04 | 35.76 | 35.96 | 35.96 | 0.22% | 76,437 |
| Oct 23, 2025 | 35.97 | 35.97 | 35.69 | 35.88 | 35.88 | 0.18% | 59,996 |
| Oct 22, 2025 | 35.89 | 36.00 | 35.64 | 35.82 | 35.82 | -0.43% | 25,241 |
| Oct 21, 2025 | 36.00 | 36.00 | 35.77 | 35.97 | 35.97 | - | 23,116 |
| Oct 20, 2025 | 36.09 | 36.10 | 35.88 | 35.97 | 35.97 | -0.36% | 21,505 |
| Oct 17, 2025 | 36.17 | 36.17 | 35.89 | 36.10 | 36.10 | 0.31% | 9,249 |
| Oct 16, 2025 | 35.90 | 36.17 | 35.87 | 35.99 | 35.99 | 0.14% | 10,083 |
| Oct 15, 2025 | 35.98 | 36.17 | 35.76 | 35.94 | 35.94 | -0.22% | 21,571 |
| Oct 14, 2025 | 36.06 | 36.18 | 35.95 | 36.02 | 36.02 | -0.12% | 17,769 |
| Oct 13, 2025 | 36.15 | 36.17 | 35.95 | 36.07 | 36.07 | -0.18% | 13,934 |
| Oct 10, 2025 | 36.11 | 36.13 | 36.01 | 36.13 | 36.13 | -0.03% | 17,563 |
| Oct 9, 2025 | 36.12 | 36.19 | 36.02 | 36.14 | 36.14 | 0.08% | 22,264 |
| Oct 8, 2025 | 36.05 | 36.22 | 35.99 | 36.11 | 36.11 | -0.13% | 36,173 |
| Oct 7, 2025 | 36.00 | 36.16 | 35.97 | 36.16 | 36.16 | 0.36% | 190,044 |
| Oct 6, 2025 | 35.96 | 36.05 | 35.85 | 36.03 | 36.03 | 0.19% | 42,226 |
| Oct 3, 2025 | 35.90 | 36.12 | 35.85 | 35.96 | 35.96 | 0.11% | 8,787 |
| Oct 2, 2025 | 35.96 | 36.14 | 35.83 | 35.92 | 35.92 | 0.20% | 12,235 |
| Oct 1, 2025 | 35.96 | 36.14 | 35.85 | 35.85 | 35.85 | 0.03% | 15,664 |
| Sep 30, 2025 | 35.80 | 36.03 | 35.75 | 35.84 | 35.84 | -0.33% | 449,488 |
| Sep 29, 2025 | 35.99 | 36.07 | 35.83 | 35.96 | 35.96 | -0.22% | 22,154 |
| Sep 26, 2025 | 35.83 | 36.26 | 35.77 | 36.04 | 36.04 | -0.19% | 13,096 |
| Sep 25, 2025 | 36.16 | 36.23 | 35.85 | 36.11 | 36.11 | -0.82% | 10,718 |
| Sep 24, 2025 | 36.26 | 36.41 | 36.09 | 36.41 | 36.23 | 0.41% | 32,189 |
| Sep 23, 2025 | 36.18 | 36.30 | 36.12 | 36.26 | 36.08 | -0.03% | 26,612 |
| Sep 22, 2025 | 36.30 | 36.62 | 36.04 | 36.27 | 36.09 | -0.08% | 23,582 |
| Sep 19, 2025 | 36.09 | 36.30 | 36.08 | 36.30 | 36.12 | 0.50% | 74,309 |
| Sep 18, 2025 | 36.17 | 36.20 | 36.03 | 36.12 | 35.94 | 0.27% | 25,509 |
| Sep 17, 2025 | 35.95 | 36.20 | 35.91 | 36.02 | 35.84 | -0.05% | 32,030 |
| Sep 16, 2025 | 35.97 | 36.04 | 35.82 | 36.04 | 35.86 | - | 18,985 |
| Sep 15, 2025 | 36.05 | 36.19 | 36.00 | 36.04 | 35.86 | -0.44% | 24,092 |
| Sep 12, 2025 | 36.29 | 36.29 | 36.03 | 36.20 | 36.02 | 0.19% | 46,333 |
| Sep 11, 2025 | 36.07 | 36.18 | 35.82 | 36.13 | 35.95 | - | 27,389 |
| Sep 10, 2025 | 36.16 | 36.30 | 35.90 | 36.13 | 35.95 | -0.33% | 154,339 |
| Sep 9, 2025 | 36.48 | 36.55 | 36.14 | 36.25 | 36.07 | -0.55% | 22,737 |
| Sep 8, 2025 | 36.51 | 36.74 | 36.31 | 36.45 | 36.27 | -0.43% | 26,121 |
| Sep 5, 2025 | 36.72 | 36.86 | 36.54 | 36.61 | 36.43 | -0.73% | 65,520 |
| Sep 4, 2025 | 36.80 | 36.99 | 36.60 | 36.88 | 36.70 | -0.19% | 9,418 |
| Sep 3, 2025 | 36.97 | 37.15 | 36.57 | 36.95 | 36.77 | 0.52% | 50,453 |
| Sep 2, 2025 | 36.94 | 37.11 | 36.61 | 36.76 | 36.58 | 0.03% | 58,596 |
| Aug 29, 2025 | 36.66 | 36.79 | 36.63 | 36.75 | 36.57 | -0.04% | 13,151 |
| Aug 28, 2025 | 36.57 | 37.50 | 36.57 | 36.76 | 36.58 | 0.09% | 12,698 |
| Aug 27, 2025 | 36.57 | 36.89 | 36.57 | 36.73 | 36.55 | 0.07% | 35,695 |
| Aug 26, 2025 | 36.75 | 37.32 | 36.57 | 36.70 | 36.52 | -0.85% | 22,388 |
| Aug 25, 2025 | 36.83 | 37.20 | 36.83 | 37.02 | 36.66 | 0.57% | 44,837 |
| Aug 22, 2025 | 37.00 | 37.01 | 36.78 | 36.81 | 36.45 | -0.81% | 18,727 |
| Aug 21, 2025 | 36.94 | 37.24 | 36.94 | 37.11 | 36.75 | 0.51% | 49,501 |
| Aug 20, 2025 | 37.05 | 37.13 | 36.75 | 36.92 | 36.56 | -0.05% | 90,117 |
| Aug 19, 2025 | 36.92 | 37.15 | 36.80 | 36.94 | 36.58 | -0.17% | 84,625 |
| Aug 18, 2025 | 37.08 | 37.27 | 36.80 | 37.00 | 36.64 | 0.28% | 61,450 |
| Aug 15, 2025 | 36.96 | 37.07 | 36.90 | 36.90 | 36.54 | -0.14% | 25,204 |