FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
36.50
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
35.51
-0.99 (-2.71%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.46 | 36.51 | 36.30 | 36.50 | 36.50 | - | 27,405 |
| Mar 27, 2025 | 36.51 | 36.64 | 36.41 | 36.50 | 36.50 | 0.25% | 25,981 |
| Mar 26, 2025 | 36.53 | 36.65 | 36.31 | 36.41 | 36.41 | -0.17% | 29,653 |
| Mar 25, 2025 | 36.35 | 36.52 | 36.20 | 36.47 | 36.47 | -0.27% | 42,644 |
| Mar 24, 2025 | 36.34 | 36.59 | 35.45 | 36.57 | 36.39 | 0.63% | 37,334 |
| Mar 21, 2025 | 36.46 | 36.65 | 36.33 | 36.34 | 36.16 | 0.03% | 47,506 |
| Mar 20, 2025 | 36.41 | 36.65 | 36.26 | 36.33 | 36.15 | -0.22% | 66,606 |
| Mar 19, 2025 | 36.61 | 36.70 | 36.36 | 36.41 | 36.23 | -0.55% | 23,648 |
| Mar 18, 2025 | 36.73 | 36.99 | 36.59 | 36.61 | 36.43 | - | 86,642 |
| Mar 17, 2025 | 36.66 | 36.90 | 36.55 | 36.61 | 36.43 | -0.54% | 56,037 |
| Mar 14, 2025 | 36.66 | 36.92 | 36.66 | 36.81 | 36.63 | 0.71% | 25,925 |
| Mar 13, 2025 | 36.65 | 36.91 | 36.55 | 36.55 | 36.37 | -0.41% | 56,310 |
| Mar 12, 2025 | 36.75 | 36.88 | 36.50 | 36.70 | 36.52 | 0.36% | 20,442 |
| Mar 11, 2025 | 36.40 | 36.92 | 36.38 | 36.57 | 36.39 | 0.52% | 39,176 |
| Mar 10, 2025 | 36.71 | 36.75 | 36.19 | 36.38 | 36.20 | -1.06% | 128,782 |
| Mar 7, 2025 | 36.45 | 36.83 | 36.45 | 36.77 | 36.59 | 0.74% | 137,258 |
| Mar 6, 2025 | 36.67 | 36.73 | 36.41 | 36.50 | 36.32 | 0.33% | 63,242 |
| Mar 5, 2025 | 36.38 | 36.68 | 36.34 | 36.38 | 36.20 | 0.39% | 17,387 |
| Mar 4, 2025 | 36.35 | 36.56 | 36.06 | 36.24 | 36.06 | -0.14% | 214,882 |
| Mar 3, 2025 | 36.19 | 36.42 | 36.12 | 36.29 | 36.11 | 0.28% | 88,803 |
| Feb 28, 2025 | 36.22 | 36.30 | 36.14 | 36.19 | 36.01 | -0.08% | 17,269 |
| Feb 27, 2025 | 36.29 | 36.45 | 36.22 | 36.22 | 36.04 | -0.36% | 33,729 |
| Feb 26, 2025 | 36.59 | 36.63 | 36.33 | 36.35 | 35.99 | -0.74% | 76,926 |
| Feb 25, 2025 | 36.64 | 36.80 | 36.21 | 36.62 | 36.26 | -0.08% | 41,191 |
| Feb 24, 2025 | 36.66 | 36.92 | 36.55 | 36.65 | 36.29 | 0.16% | 68,246 |
| Feb 21, 2025 | 36.56 | 36.76 | 36.54 | 36.59 | 36.23 | -0.03% | 53,687 |
| Feb 20, 2025 | 36.75 | 36.76 | 36.60 | 36.60 | 36.24 | -0.44% | 46,407 |
| Feb 19, 2025 | 37.02 | 37.02 | 36.76 | 36.76 | 36.40 | -0.54% | 60,880 |
| Feb 18, 2025 | 36.65 | 37.00 | 36.57 | 36.96 | 36.60 | 0.68% | 85,779 |
| Feb 14, 2025 | 36.68 | 37.00 | 36.68 | 36.71 | 36.35 | -0.41% | 22,448 |
| Feb 13, 2025 | 36.57 | 37.35 | 36.51 | 36.86 | 36.50 | 0.05% | 82,041 |
| Feb 12, 2025 | 37.00 | 37.36 | 36.84 | 36.84 | 36.48 | - | 118,313 |
| Feb 11, 2025 | 36.98 | 37.17 | 36.68 | 36.84 | 36.48 | 0.24% | 54,181 |
| Feb 10, 2025 | 36.90 | 36.99 | 36.60 | 36.75 | 36.39 | 0.14% | 48,651 |
| Feb 7, 2025 | 36.96 | 36.96 | 36.51 | 36.70 | 36.34 | 0.27% | 33,944 |
| Feb 6, 2025 | 36.43 | 36.60 | 36.43 | 36.60 | 36.24 | 0.27% | 54,716 |
| Feb 5, 2025 | 36.90 | 36.90 | 36.42 | 36.50 | 36.14 | -1.06% | 72,846 |
| Feb 4, 2025 | 37.09 | 37.09 | 36.71 | 36.89 | 36.53 | 0.65% | 155,786 |
| Feb 3, 2025 | 36.60 | 36.90 | 36.42 | 36.65 | 36.29 | -0.24% | 258,259 |
| Jan 31, 2025 | 36.75 | 36.86 | 36.64 | 36.74 | 36.38 | -0.14% | 41,656 |
| Jan 30, 2025 | 36.71 | 36.92 | 36.58 | 36.79 | 36.43 | 0.03% | 97,939 |
| Jan 29, 2025 | 37.11 | 37.11 | 36.76 | 36.78 | 36.24 | -0.51% | 33,523 |
| Jan 28, 2025 | 37.26 | 37.26 | 36.81 | 36.97 | 36.43 | -0.14% | 33,647 |
| Jan 27, 2025 | 36.71 | 37.02 | 36.71 | 37.02 | 36.48 | 0.14% | 23,336 |
| Jan 24, 2025 | 37.22 | 37.22 | 36.70 | 36.97 | 36.43 | -0.08% | 48,148 |
| Jan 23, 2025 | 36.85 | 37.08 | 36.78 | 37.00 | 36.46 | 0.12% | 36,043 |
| Jan 22, 2025 | 36.75 | 37.00 | 36.66 | 36.96 | 36.41 | 0.30% | 34,115 |
| Jan 21, 2025 | 36.86 | 36.98 | 36.66 | 36.85 | 36.31 | -0.31% | 42,754 |
| Jan 17, 2025 | 37.17 | 37.17 | 36.75 | 36.96 | 36.42 | 0.16% | 24,792 |
| Jan 16, 2025 | 36.91 | 37.06 | 36.81 | 36.90 | 36.36 | 0.05% | 27,640 |