FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
36.54
-0.22 (-0.60%)
Dec 20, 2024, 4:00 PM EST - Market closed
RISR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 36.76 | 36.76 | 36.37 | 36.54 | 36.54 | -0.60% | 82,590 |
Dec 19, 2024 | 37.00 | 37.01 | 36.61 | 36.76 | 36.76 | -0.11% | 88,408 |
Dec 18, 2024 | 36.49 | 36.90 | 36.40 | 36.80 | 36.80 | 1.10% | 58,417 |
Dec 17, 2024 | 36.58 | 36.60 | 36.30 | 36.40 | 36.40 | -0.03% | 37,400 |
Dec 16, 2024 | 36.36 | 36.59 | 36.31 | 36.41 | 36.41 | - | 39,510 |
Dec 13, 2024 | 36.00 | 36.41 | 35.97 | 36.41 | 36.41 | 1.34% | 18,742 |
Dec 12, 2024 | 35.67 | 36.17 | 35.65 | 35.93 | 35.93 | 0.70% | 13,349 |
Dec 11, 2024 | 35.83 | 35.83 | 35.44 | 35.68 | 35.68 | 0.28% | 23,300 |
Dec 10, 2024 | 35.82 | 35.83 | 35.51 | 35.58 | 35.58 | 0.17% | 7,121 |
Dec 9, 2024 | 35.35 | 35.61 | 35.35 | 35.52 | 35.52 | -0.03% | 28,114 |
Dec 6, 2024 | 35.59 | 35.71 | 35.38 | 35.53 | 35.53 | -0.28% | 56,500 |
Dec 5, 2024 | 35.55 | 35.88 | 35.34 | 35.63 | 35.63 | 0.37% | 13,700 |
Dec 4, 2024 | 35.45 | 35.77 | 35.34 | 35.50 | 35.50 | 0.45% | 11,841 |
Dec 3, 2024 | 35.40 | 35.55 | 35.25 | 35.34 | 35.34 | 0.11% | 11,027 |
Dec 2, 2024 | 35.40 | 35.67 | 35.20 | 35.30 | 35.30 | -0.25% | 14,417 |
Nov 29, 2024 | 35.32 | 35.65 | 35.32 | 35.39 | 35.39 | 0.03% | 7,700 |
Nov 27, 2024 | 35.64 | 35.65 | 35.38 | 35.38 | 35.38 | -0.03% | 7,200 |
Nov 26, 2024 | 35.70 | 35.70 | 35.33 | 35.39 | 35.39 | -0.39% | 9,212 |
Nov 25, 2024 | 35.77 | 35.78 | 35.40 | 35.53 | 35.35 | -0.62% | 15,822 |
Nov 22, 2024 | 35.85 | 35.99 | 35.70 | 35.75 | 35.57 | -0.33% | 21,100 |
Nov 21, 2024 | 35.76 | 35.99 | 35.76 | 35.87 | 35.69 | -0.25% | 34,600 |
Nov 20, 2024 | 35.96 | 36.12 | 35.70 | 35.96 | 35.78 | 0.31% | 11,304 |
Nov 19, 2024 | 35.96 | 35.96 | 35.65 | 35.85 | 35.67 | -0.17% | 52,000 |
Nov 18, 2024 | 36.22 | 36.22 | 35.86 | 35.91 | 35.73 | 0.17% | 11,300 |
Nov 15, 2024 | 35.98 | 36.00 | 35.75 | 35.85 | 35.67 | -0.42% | 12,800 |
Nov 14, 2024 | 35.95 | 36.00 | 35.83 | 36.00 | 35.82 | 0.36% | 12,600 |
Nov 13, 2024 | 35.78 | 35.87 | 35.65 | 35.87 | 35.69 | 0.65% | 26,600 |
Nov 12, 2024 | 35.79 | 35.98 | 35.55 | 35.64 | 35.46 | 0.22% | 15,014 |
Nov 11, 2024 | 35.70 | 35.85 | 35.50 | 35.56 | 35.38 | -0.11% | 19,100 |
Nov 8, 2024 | 35.50 | 35.69 | 35.48 | 35.60 | 35.41 | 0.31% | 9,442 |
Nov 7, 2024 | 35.81 | 35.81 | 35.31 | 35.49 | 35.31 | -0.59% | 29,600 |
Nov 6, 2024 | 36.08 | 36.21 | 35.64 | 35.70 | 35.52 | - | 24,300 |
Nov 5, 2024 | 35.80 | 35.88 | 35.60 | 35.70 | 35.52 | 0.22% | 225,100 |
Nov 4, 2024 | 35.69 | 35.69 | 35.55 | 35.62 | 35.44 | -0.34% | 16,400 |
Nov 1, 2024 | 35.54 | 35.83 | 35.53 | 35.74 | 35.56 | 0.76% | 33,315 |
Oct 31, 2024 | 35.58 | 35.70 | 35.36 | 35.47 | 35.29 | -0.25% | 5,700 |
Oct 30, 2024 | 35.34 | 35.65 | 35.34 | 35.56 | 35.37 | 0.14% | 16,900 |
Oct 29, 2024 | 35.62 | 35.75 | 35.51 | 35.51 | 35.33 | -0.28% | 15,300 |
Oct 28, 2024 | 35.64 | 35.78 | 35.45 | 35.61 | 35.43 | 0.31% | 18,838 |
Oct 25, 2024 | 35.52 | 35.63 | 35.50 | 35.50 | 35.32 | 0.42% | 10,200 |
Oct 24, 2024 | 35.70 | 35.70 | 35.25 | 35.35 | 35.17 | -0.42% | 17,300 |
Oct 23, 2024 | 35.63 | 35.65 | 35.50 | 35.50 | 35.32 | 0.23% | 31,442 |
Oct 22, 2024 | 35.58 | 35.61 | 35.41 | 35.42 | 35.24 | -0.17% | 48,300 |
Oct 21, 2024 | 35.37 | 35.62 | 35.28 | 35.48 | 35.30 | 1.34% | 56,439 |
Oct 18, 2024 | 35.02 | 35.10 | 34.85 | 35.01 | 34.83 | -0.06% | 12,200 |
Oct 17, 2024 | 34.91 | 35.03 | 34.74 | 35.03 | 34.85 | 0.72% | 7,710 |
Oct 16, 2024 | 34.50 | 34.78 | 34.50 | 34.78 | 34.60 | 0.55% | 5,400 |
Oct 15, 2024 | 35.03 | 35.09 | 34.52 | 34.59 | 34.41 | -0.49% | 20,500 |
Oct 14, 2024 | 35.00 | 35.14 | 34.71 | 34.76 | 34.58 | 0.09% | 7,800 |
Oct 11, 2024 | 34.79 | 34.79 | 34.47 | 34.73 | 34.55 | 0.78% | 9,944 |
Oct 10, 2024 | 34.35 | 34.53 | 34.33 | 34.46 | 34.29 | -0.83% | 12,735 |
Oct 9, 2024 | 34.46 | 34.75 | 34.36 | 34.75 | 34.57 | 1.25% | 8,321 |
Oct 8, 2024 | 34.51 | 34.79 | 34.32 | 34.32 | 34.15 | -1.15% | 15,700 |
Oct 7, 2024 | 34.77 | 34.81 | 34.63 | 34.72 | 34.54 | 0.29% | 3,400 |
Oct 4, 2024 | 34.05 | 34.62 | 33.98 | 34.62 | 34.44 | 1.88% | 57,800 |
Oct 3, 2024 | 33.99 | 34.00 | 33.70 | 33.98 | 33.81 | 0.74% | 20,000 |
Oct 2, 2024 | 33.73 | 33.90 | 33.72 | 33.73 | 33.56 | -0.03% | 6,100 |
Oct 1, 2024 | 33.55 | 33.74 | 33.44 | 33.74 | 33.57 | -0.68% | 17,300 |
Sep 30, 2024 | 33.52 | 33.97 | 33.52 | 33.97 | 33.80 | 0.71% | 14,300 |
Sep 27, 2024 | 33.41 | 33.89 | 33.41 | 33.73 | 33.56 | -0.47% | 24,838 |
Sep 26, 2024 | 33.83 | 34.16 | 33.73 | 33.89 | 33.72 | 0.12% | 33,636 |
Sep 25, 2024 | 33.79 | 33.85 | 33.79 | 33.85 | 33.50 | -0.18% | 1,700 |
Sep 24, 2024 | 34.02 | 34.02 | 33.58 | 33.91 | 33.56 | -0.18% | 59,900 |
Sep 23, 2024 | 34.00 | 34.00 | 33.65 | 33.97 | 33.62 | 1.46% | 4,412 |
Sep 20, 2024 | 33.60 | 33.67 | 33.41 | 33.48 | 33.13 | - | 15,000 |
Sep 19, 2024 | 33.51 | 33.51 | 33.20 | 33.48 | 33.13 | -0.03% | 29,336 |
Sep 18, 2024 | 33.45 | 33.63 | 33.30 | 33.49 | 33.14 | -1.09% | 4,700 |
Sep 17, 2024 | 33.62 | 33.86 | 33.51 | 33.86 | 33.51 | 0.59% | 4,623 |
Sep 16, 2024 | 33.58 | 33.75 | 33.41 | 33.66 | 33.31 | -0.33% | 4,300 |
Sep 13, 2024 | 33.53 | 33.77 | 33.25 | 33.77 | 33.42 | 0.36% | 69,027 |
Sep 12, 2024 | 33.55 | 33.78 | 33.53 | 33.65 | 33.30 | -0.33% | 6,100 |
Sep 11, 2024 | 33.53 | 33.80 | 33.53 | 33.76 | 33.41 | -0.06% | 5,100 |
Sep 10, 2024 | 33.80 | 33.85 | 33.78 | 33.78 | 33.43 | -0.35% | 11,200 |
Sep 9, 2024 | 34.27 | 34.27 | 33.72 | 33.90 | 33.55 | -0.24% | 8,900 |
Sep 6, 2024 | 33.97 | 34.13 | 33.58 | 33.98 | 33.63 | -0.06% | 4,306 |
Sep 5, 2024 | 33.92 | 34.18 | 33.92 | 34.00 | 33.65 | 0.50% | 3,403 |
Sep 4, 2024 | 34.19 | 34.21 | 33.78 | 33.83 | 33.48 | -1.26% | 27,800 |
Sep 3, 2024 | 34.25 | 34.29 | 33.91 | 34.26 | 33.91 | 0.29% | 45,500 |
Aug 30, 2024 | 34.18 | 34.23 | 33.93 | 34.16 | 33.80 | 0.41% | 3,300 |
Aug 29, 2024 | 33.80 | 34.02 | 33.80 | 34.02 | 33.67 | 0.21% | 1,535 |
Aug 28, 2024 | 33.92 | 33.95 | 33.92 | 33.95 | 33.60 | 0.15% | 2,200 |
Aug 27, 2024 | 33.90 | 34.09 | 33.76 | 33.90 | 33.55 | -1.17% | 5,800 |
Aug 26, 2024 | 34.13 | 34.30 | 33.86 | 34.30 | 33.77 | 0.38% | 16,635 |
Aug 23, 2024 | 34.49 | 34.53 | 33.92 | 34.17 | 33.64 | -0.12% | 3,800 |
Aug 22, 2024 | 34.45 | 34.45 | 34.02 | 34.21 | 33.68 | 0.44% | 8,324 |
Aug 21, 2024 | 34.12 | 34.16 | 33.91 | 34.06 | 33.53 | -0.55% | 5,400 |
Aug 20, 2024 | 34.16 | 34.65 | 34.05 | 34.25 | 33.72 | -0.41% | 36,700 |
Aug 19, 2024 | 34.10 | 34.66 | 34.10 | 34.39 | 33.85 | - | 4,600 |
Aug 16, 2024 | 34.19 | 34.39 | 34.11 | 34.39 | 33.85 | 0.23% | 2,122 |
Aug 15, 2024 | 34.54 | 34.55 | 34.08 | 34.31 | 33.77 | - | 27,500 |
Aug 14, 2024 | 34.16 | 34.46 | 34.16 | 34.31 | 33.77 | 0.15% | 8,600 |
Aug 13, 2024 | 34.35 | 34.57 | 34.12 | 34.26 | 33.72 | -0.49% | 5,040 |
Aug 12, 2024 | 34.40 | 34.75 | 34.30 | 34.43 | 33.89 | -0.35% | 7,000 |
Aug 9, 2024 | 34.20 | 34.65 | 34.20 | 34.55 | 34.01 | -0.14% | 4,700 |
Aug 8, 2024 | 34.61 | 34.85 | 34.46 | 34.60 | 34.06 | 0.49% | 8,949 |
Aug 7, 2024 | 34.29 | 34.46 | 34.15 | 34.43 | 33.89 | 0.79% | 5,907 |
Aug 6, 2024 | 34.05 | 34.30 | 33.97 | 34.16 | 33.63 | 1.46% | 7,100 |
Aug 5, 2024 | 33.49 | 34.09 | 33.31 | 33.67 | 33.15 | -1.09% | 25,400 |
Aug 2, 2024 | 34.01 | 34.28 | 33.65 | 34.04 | 33.51 | -0.64% | 116,700 |
Aug 1, 2024 | 34.22 | 34.42 | 34.22 | 34.26 | 33.73 | -0.52% | 22,824 |