Principal Inflation Protection ETF (RIZE)
BATS: RIZE · Real-Time Price · USD
24.57
-0.02 (-0.08%)
Aug 10, 2026, 4:00 PM EDT - Market closed
RIZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.08% | 222 |
| Aug 7, 2026 | 24.61 | 24.61 | 24.59 | 24.59 | 24.59 | 0.20% | 405 |
| Aug 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.04% | 8 |
| Aug 5, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 12 |
| Aug 4, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.08% | 7 |
| Aug 3, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.03% | 6 |
| Jul 31, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.54 | -0.04% | 106 |
| Jul 30, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.55 | -0.12% | 7 |
| Jul 29, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.58 | 0.32% | 6 |
| Jul 28, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | 0.04% | 6 |
| Jul 27, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.49 | -0.12% | 6 |
| Jul 24, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.52 | 0.04% | 16 |
| Jul 23, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.51 | -0.08% | 6 |
| Jul 22, 2026 | 24.69 | 24.69 | 24.67 | 24.67 | 24.53 | -0.03% | 206 |
| Jul 21, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.53 | -0.12% | 6 |
| Jul 20, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.56 | 0.02% | 9 |
| Jul 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 0.11% | 7 |
| Jul 16, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.53 | -0.03% | 6 |
| Jul 15, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.54 | 0.08% | 7 |
| Jul 14, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.52 | - | 6 |
| Jul 13, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.52 | -0.08% | 11 |
| Jul 10, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.54 | -0.04% | 98 |
| Jul 9, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.55 | -0.07% | 8 |
| Jul 8, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.56 | 0.11% | 6 |
| Jul 7, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.54 | -0.02% | 96 |
| Jul 6, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.54 | 0.10% | 8 |
| Jul 2, 2026 | 24.65 | 24.66 | 24.65 | 24.66 | 24.52 | 0.12% | 407 |
| Jul 1, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.49 | -0.05% | 11 |
| Jun 30, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.50 | -0.08% | 160 |
| Jun 29, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.52 | 0.04% | 11 |
| Jun 26, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.51 | 0.08% | 1 |
| Jun 25, 2026 | 24.95 | 24.96 | 24.94 | 24.94 | 24.49 | 0.08% | 308 |
| Jun 24, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.47 | 0.10% | 45 |
| Jun 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.45 | -0.06% | 40 |
| Jun 22, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.46 | -0.28% | - |
| Jun 18, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.53 | 0.16% | 3 |
| Jun 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.49 | -0.44% | 5 |
| Jun 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.60 | -0.08% | 1 |
| Jun 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.62 | - | 1 |
| Jun 12, 2026 | 25.06 | 25.09 | 25.06 | 25.07 | 24.62 | - | 1,400 |
| Jun 11, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.62 | - | 5 |
| Jun 10, 2026 | 25.06 | 25.09 | 25.06 | 25.07 | 24.62 | 0.10% | 5,951 |
| Jun 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.59 | 0.02% | 1 |
| Jun 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.59 | - | 1 |
| Jun 5, 2026 | 25.06 | 25.06 | 25.04 | 25.04 | 24.59 | -0.22% | 214 |
| Jun 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.64 | -0.02% | 1 |
| Jun 3, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.65 | -0.02% | 1 |
| Jun 2, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.65 | 0.02% | 12 |
| Jun 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.65 | 0.02% | 350 |
| May 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.64 | 0.04% | 102 |