FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
36.75
-0.01 (-0.03%)
Aug 29, 2025, 4:00 PM - Market closed

RISR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202536.6636.7936.6336.7536.75-0.04%13,151
Aug 28, 202536.5737.5036.5736.7636.760.09%12,698
Aug 27, 202536.5736.8936.5736.7336.730.07%35,695
Aug 26, 202536.7537.3236.5736.7036.70-0.85%22,388
Aug 25, 202536.8337.2036.8337.0236.840.57%44,837
Aug 22, 202537.0037.0136.7836.8136.63-0.81%18,727
Aug 21, 202536.9437.2436.9437.1136.930.51%49,501
Aug 20, 202537.0537.1336.7536.9236.74-0.05%90,117
Aug 19, 202536.9237.1536.8036.9436.76-0.17%84,625
Aug 18, 202537.0837.2736.8037.0036.820.28%61,450
Aug 15, 202536.9637.0736.9036.9036.72-0.14%25,204
Aug 14, 202536.8537.1236.8436.9536.770.31%30,502
Aug 13, 202536.7136.8536.7136.8436.660.23%24,592
Aug 12, 202536.8536.9636.7236.7536.57-0.28%13,727
Aug 11, 202536.8036.9036.7536.8536.67-0.02%40,336
Aug 8, 202536.8236.8936.5736.8636.680.05%86,729
Aug 7, 202536.7036.8836.4436.8436.66-0.08%21,431
Aug 6, 202536.7136.9036.3536.8736.690.30%67,071
Aug 5, 202536.7936.9036.3236.7636.580.60%256,394
Aug 4, 202536.5337.2536.3336.5436.360.19%35,416
Aug 1, 202536.5836.5836.3436.4736.29-0.49%10,591
Jul 31, 202536.6336.9036.6336.6536.47-0.19%11,445
Jul 30, 202536.8936.9336.6236.7236.540.30%39,463
Jul 29, 202536.7937.0136.6136.6136.43-0.95%36,928
Jul 28, 202536.9737.0436.8036.9636.780.46%36,329
Jul 25, 202536.9037.0336.6636.7936.61-0.89%97,861
Jul 24, 202537.0637.2336.8737.1236.76-0.19%90,868
Jul 23, 202537.1937.2936.8637.1936.830.24%37,952
Jul 22, 202536.9637.1436.7037.1036.740.24%37,490
Jul 21, 202537.0137.1736.8637.0136.650.14%10,549
Jul 18, 202536.9537.1036.6436.9636.60-0.24%76,465
Jul 17, 202537.0837.2736.9237.0536.69-0.08%60,453
Jul 16, 202537.0937.0936.8037.0836.72-0.03%39,731
Jul 15, 202536.9837.1036.8237.0936.730.43%27,279
Jul 14, 202536.8837.1036.8836.9336.57-0.08%19,509
Jul 11, 202536.9237.0036.8136.9636.600.49%126,843
Jul 10, 202536.7236.9836.7036.7836.42-0.05%59,185
Jul 9, 202536.8736.9736.7036.8036.44-0.41%98,419
Jul 8, 202536.7937.1536.7936.9536.590.52%153,327
Jul 7, 202536.7337.0736.5936.7636.400.10%126,049
Jul 3, 202536.5636.8536.5636.7236.370.15%8,669
Jul 2, 202536.6536.6736.4336.6736.310.30%15,009
Jul 1, 202536.6036.6336.3736.5636.20-0.03%113,395
Jun 30, 202536.5536.6536.4936.5736.210.05%22,106
Jun 27, 202536.7036.8136.4836.5536.20-0.44%107,754
Jun 26, 202536.3836.7736.3236.7136.350.03%84,087
Jun 25, 202536.7536.8136.5036.7036.34-0.19%151,616
Jun 24, 202536.7636.8436.6636.7736.24-0.01%32,632
Jun 23, 202536.8136.9036.6036.7736.240.42%27,563
Jun 20, 202536.7436.9036.5036.6236.09-0.35%55,287