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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202436.7636.7636.3736.5436.54-0.60%82,590
Dec 19, 202437.0037.0136.6136.7636.76-0.11%88,408
Dec 18, 202436.4936.9036.4036.8036.801.10%58,417
Dec 17, 202436.5836.6036.3036.4036.40-0.03%37,400
Dec 16, 202436.3636.5936.3136.4136.41-39,510
Dec 13, 202436.0036.4135.9736.4136.411.34%18,742
Dec 12, 202435.6736.1735.6535.9335.930.70%13,349
Dec 11, 202435.8335.8335.4435.6835.680.28%23,300
Dec 10, 202435.8235.8335.5135.5835.580.17%7,121
Dec 9, 202435.3535.6135.3535.5235.52-0.03%28,114
Dec 6, 202435.5935.7135.3835.5335.53-0.28%56,500
Dec 5, 202435.5535.8835.3435.6335.630.37%13,700
Dec 4, 202435.4535.7735.3435.5035.500.45%11,841
Dec 3, 202435.4035.5535.2535.3435.340.11%11,027
Dec 2, 202435.4035.6735.2035.3035.30-0.25%14,417
Nov 29, 202435.3235.6535.3235.3935.390.03%7,700
Nov 27, 202435.6435.6535.3835.3835.38-0.03%7,200
Nov 26, 202435.7035.7035.3335.3935.39-0.39%9,212
Nov 25, 202435.7735.7835.4035.5335.35-0.62%15,822
Nov 22, 202435.8535.9935.7035.7535.57-0.33%21,100
Nov 21, 202435.7635.9935.7635.8735.69-0.25%34,600
Nov 20, 202435.9636.1235.7035.9635.780.31%11,304
Nov 19, 202435.9635.9635.6535.8535.67-0.17%52,000
Nov 18, 202436.2236.2235.8635.9135.730.17%11,300
Nov 15, 202435.9836.0035.7535.8535.67-0.42%12,800
Nov 14, 202435.9536.0035.8336.0035.820.36%12,600
Nov 13, 202435.7835.8735.6535.8735.690.65%26,600
Nov 12, 202435.7935.9835.5535.6435.460.22%15,014
Nov 11, 202435.7035.8535.5035.5635.38-0.11%19,100
Nov 8, 202435.5035.6935.4835.6035.410.31%9,442
Nov 7, 202435.8135.8135.3135.4935.31-0.59%29,600
Nov 6, 202436.0836.2135.6435.7035.52-24,300
Nov 5, 202435.8035.8835.6035.7035.520.22%225,100
Nov 4, 202435.6935.6935.5535.6235.44-0.34%16,400
Nov 1, 202435.5435.8335.5335.7435.560.76%33,315
Oct 31, 202435.5835.7035.3635.4735.29-0.25%5,700
Oct 30, 202435.3435.6535.3435.5635.370.14%16,900
Oct 29, 202435.6235.7535.5135.5135.33-0.28%15,300
Oct 28, 202435.6435.7835.4535.6135.430.31%18,838
Oct 25, 202435.5235.6335.5035.5035.320.42%10,200
Oct 24, 202435.7035.7035.2535.3535.17-0.42%17,300
Oct 23, 202435.6335.6535.5035.5035.320.23%31,442
Oct 22, 202435.5835.6135.4135.4235.24-0.17%48,300
Oct 21, 202435.3735.6235.2835.4835.301.34%56,439
Oct 18, 202435.0235.1034.8535.0134.83-0.06%12,200
Oct 17, 202434.9135.0334.7435.0334.850.72%7,710
Oct 16, 202434.5034.7834.5034.7834.600.55%5,400
Oct 15, 202435.0335.0934.5234.5934.41-0.49%20,500
Oct 14, 202435.0035.1434.7134.7634.580.09%7,800
Oct 11, 202434.7934.7934.4734.7334.550.78%9,944
Oct 10, 202434.3534.5334.3334.4634.29-0.83%12,735
Oct 9, 202434.4634.7534.3634.7534.571.25%8,321
Oct 8, 202434.5134.7934.3234.3234.15-1.15%15,700
Oct 7, 202434.7734.8134.6334.7234.540.29%3,400
Oct 4, 202434.0534.6233.9834.6234.441.88%57,800
Oct 3, 202433.9934.0033.7033.9833.810.74%20,000
Oct 2, 202433.7333.9033.7233.7333.56-0.03%6,100
Oct 1, 202433.5533.7433.4433.7433.57-0.68%17,300
Sep 30, 202433.5233.9733.5233.9733.800.71%14,300
Sep 27, 202433.4133.8933.4133.7333.56-0.47%24,838
Sep 26, 202433.8334.1633.7333.8933.720.12%33,636
Sep 25, 202433.7933.8533.7933.8533.50-0.18%1,700
Sep 24, 202434.0234.0233.5833.9133.56-0.18%59,900
Sep 23, 202434.0034.0033.6533.9733.621.46%4,412
Sep 20, 202433.6033.6733.4133.4833.13-15,000
Sep 19, 202433.5133.5133.2033.4833.13-0.03%29,336
Sep 18, 202433.4533.6333.3033.4933.14-1.09%4,700
Sep 17, 202433.6233.8633.5133.8633.510.59%4,623
Sep 16, 202433.5833.7533.4133.6633.31-0.33%4,300
Sep 13, 202433.5333.7733.2533.7733.420.36%69,027
Sep 12, 202433.5533.7833.5333.6533.30-0.33%6,100
Sep 11, 202433.5333.8033.5333.7633.41-0.06%5,100
Sep 10, 202433.8033.8533.7833.7833.43-0.35%11,200
Sep 9, 202434.2734.2733.7233.9033.55-0.24%8,900
Sep 6, 202433.9734.1333.5833.9833.63-0.06%4,306
Sep 5, 202433.9234.1833.9234.0033.650.50%3,403
Sep 4, 202434.1934.2133.7833.8333.48-1.26%27,800
Sep 3, 202434.2534.2933.9134.2633.910.29%45,500
Aug 30, 202434.1834.2333.9334.1633.800.41%3,300
Aug 29, 202433.8034.0233.8034.0233.670.21%1,535
Aug 28, 202433.9233.9533.9233.9533.600.15%2,200
Aug 27, 202433.9034.0933.7633.9033.55-1.17%5,800
Aug 26, 202434.1334.3033.8634.3033.770.38%16,635
Aug 23, 202434.4934.5333.9234.1733.64-0.12%3,800
Aug 22, 202434.4534.4534.0234.2133.680.44%8,324
Aug 21, 202434.1234.1633.9134.0633.53-0.55%5,400
Aug 20, 202434.1634.6534.0534.2533.72-0.41%36,700
Aug 19, 202434.1034.6634.1034.3933.85-4,600
Aug 16, 202434.1934.3934.1134.3933.850.23%2,122
Aug 15, 202434.5434.5534.0834.3133.77-27,500
Aug 14, 202434.1634.4634.1634.3133.770.15%8,600
Aug 13, 202434.3534.5734.1234.2633.72-0.49%5,040
Aug 12, 202434.4034.7534.3034.4333.89-0.35%7,000
Aug 9, 202434.2034.6534.2034.5534.01-0.14%4,700
Aug 8, 202434.6134.8534.4634.6034.060.49%8,949
Aug 7, 202434.2934.4634.1534.4333.890.79%5,907
Aug 6, 202434.0534.3033.9734.1633.631.46%7,100
Aug 5, 202433.4934.0933.3133.6733.15-1.09%25,400
Aug 2, 202434.0134.2833.6534.0433.51-0.64%116,700
Aug 1, 202434.2234.4234.2234.2633.73-0.52%22,824