FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)

36.65
-0.04 (-0.12%)
NYSE· Last Trade: Sep 1st, 2:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202636.7136.8236.6236.69171,18736.69
8/28/202636.6136.8936.5836.6267,99336.62
8/27/202636.8236.8436.7436.7537,30236.57
8/26/202636.7736.8336.7336.7421,98436.56
8/25/202636.7436.8836.7236.7230,39236.54
8/24/202636.8336.9736.7436.8264,14036.64
8/21/202636.7736.9136.7736.8549,52536.67
8/20/202636.6336.8536.6336.73111,63036.55
8/19/202636.8336.8536.6736.6749,13336.49
8/18/202636.8236.9536.7836.8253,38436.64
8/17/202636.7836.9536.7836.8269,77336.64
8/14/202636.7136.9536.7136.8384,03336.65
8/13/202636.6536.7836.6236.7229,03736.54
8/12/202636.6836.8236.6536.7154,24936.53
8/11/202636.7836.7836.6536.7227,76336.54
8/10/202636.6636.8736.6436.7434,12536.56
8/07/202636.4436.7036.4436.67265,86036.49
8/06/202636.5936.7036.4036.61120,85336.43
8/05/202636.6836.9036.5536.58160,01036.40
8/04/202636.4736.7036.4036.5894,99936.40
8/03/202636.6036.6336.5036.5384,81536.35
7/31/202636.5836.6936.5536.59101,92336.41
7/30/202636.5036.5936.4236.5043,53436.32
7/29/202636.4536.6436.4536.5745,16136.21
7/28/202636.6236.6936.5236.5752,26736.21
7/27/202636.6336.7136.6136.6383,68736.27
7/24/202636.5636.7136.5636.6477,75136.28
7/23/202636.7336.7336.5636.64291,06336.28
7/22/202636.5636.6736.5636.5733,85636.21
7/21/202636.5836.7036.5836.6061,12136.24
7/20/202636.5536.6736.5536.5763,21736.21
7/17/202636.4836.6336.4836.5231,20236.16
7/16/202636.6236.6336.4836.4847,86736.12
7/15/202636.5336.6536.4036.4129,03036.05
7/14/202636.3836.6036.3836.4394,19636.07
7/13/202636.5436.6636.4836.4835,60936.12
7/10/202636.4536.5936.4436.48123,44536.12
7/09/202636.3636.5336.2936.2969,13335.93
7/08/202636.5736.6436.4036.47208,35236.11
7/07/202636.5236.5936.3236.52101,63936.16
7/06/202636.2636.5736.2636.3286,75635.96
7/02/202636.1036.6236.1036.1841,39535.83
7/01/202636.4736.4736.1436.1487,49735.79
6/30/202636.2636.2935.9536.2083,10635.85
6/29/202636.1236.2536.1036.1148,17635.76
6/26/202636.4836.5136.2036.2425,57335.71
6/25/202636.4036.4536.1836.26105,93335.73
6/24/202636.1436.3336.1436.2282,74935.69
6/23/202636.1236.3036.1036.10185,95635.57
6/22/202636.2236.4936.2036.2725,84235.74
6/18/202636.2036.2836.1136.2020,01335.66
6/17/202636.2836.4436.1936.2327,72635.70
6/16/202636.2536.4636.2536.3334,94135.80
6/15/202636.2236.5036.2036.2841,05135.75
6/12/202636.4136.6136.2336.30271,86735.77
6/11/202636.3836.4336.1936.3782,53635.83
6/10/202636.2836.4236.2736.3093,00235.77
6/09/202636.3536.4736.2336.27156,59535.74
6/08/202636.2836.4936.2036.42115,23635.88
6/05/202636.1936.4136.1436.39575,63435.85
6/04/202636.2336.3536.1736.1860,12435.65
6/03/202636.1536.3036.1536.20203,31535.67
6/02/202636.0436.2236.0436.1530,75335.62
6/01/202636.3136.3236.0836.1638,09135.63