FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)

36.79
-0.03 (-0.10%)
NYSE· Last Trade: Aug 19th, 3:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/18/202636.8236.9536.7836.8253,38436.82
8/17/202636.7836.9536.7836.8269,77336.82
8/14/202636.7136.9536.7136.8384,03336.83
8/13/202636.6536.7836.6236.7229,03736.72
8/12/202636.6836.8236.6536.7154,24936.71
8/11/202636.7836.7836.6536.7227,76336.72
8/10/202636.6636.8736.6436.7434,12536.74
8/07/202636.4436.7036.4436.67265,86036.67
8/06/202636.5936.7036.4036.61120,85336.61
8/05/202636.6836.9036.5536.58160,01036.58
8/04/202636.4736.7036.4036.5894,99936.58
8/03/202636.6036.6336.5036.5384,81536.53
7/31/202636.5836.6936.5536.59101,92336.59
7/30/202636.5036.5936.4236.5043,53436.50
7/29/202636.4536.6436.4536.5745,16136.39
7/28/202636.6236.6936.5236.5752,26736.39
7/27/202636.6336.7136.6136.6383,68736.45
7/24/202636.5636.7136.5636.6477,75136.46
7/23/202636.7336.7336.5636.64291,06336.46
7/22/202636.5636.6736.5636.5733,85636.39
7/21/202636.5836.7036.5836.6061,12136.42
7/20/202636.5536.6736.5536.5763,21736.39
7/17/202636.4836.6336.4836.5231,20236.34
7/16/202636.6236.6336.4836.4847,86736.30
7/15/202636.5336.6536.4036.4129,03036.23
7/14/202636.3836.6036.3836.4394,19636.25
7/13/202636.5436.6636.4836.4835,60936.30
7/10/202636.4536.5936.4436.48123,44536.30
7/09/202636.3636.5336.2936.2969,13336.11
7/08/202636.5736.6436.4036.47208,35236.29
7/07/202636.5236.5936.3236.52101,63936.34
7/06/202636.2636.5736.2636.3286,75636.14
7/02/202636.1036.6236.1036.1841,39536.00
7/01/202636.4736.4736.1436.1487,49735.96
6/30/202636.2636.2935.9536.2083,10636.02
6/29/202636.1236.2536.1036.1148,17635.93
6/26/202636.4836.5136.2036.2425,57335.88
6/25/202636.4036.4536.1836.26105,93335.90
6/24/202636.1436.3336.1436.2282,74935.86
6/23/202636.1236.3036.1036.10185,95635.74
6/22/202636.2236.4936.2036.2725,84235.92
6/18/202636.2036.2836.1136.2020,01335.84
6/17/202636.2836.4436.1936.2327,72635.87
6/16/202636.2536.4636.2536.3334,94135.97
6/15/202636.2236.5036.2036.2841,05135.92
6/12/202636.4136.6136.2336.30271,86735.94
6/11/202636.3836.4336.1936.3782,53636.01
6/10/202636.2836.4236.2736.3093,00235.94
6/09/202636.3536.4736.2336.27156,59535.91
6/08/202636.2836.4936.2036.42115,23636.06
6/05/202636.1936.4136.1436.39575,63436.03
6/04/202636.2336.3536.1736.1860,12435.82
6/03/202636.1536.3036.1536.20203,31535.84
6/02/202636.0436.2236.0436.1530,75335.79
6/01/202636.3136.3236.0836.1638,09135.80
5/29/202636.2836.2836.0836.1185,77535.75
5/28/202636.0436.4236.0436.1655,90635.80
5/27/202636.3036.4236.1936.38119,49835.84
5/26/202636.3536.5036.1936.2290,23335.69
5/22/202636.4236.4936.3836.4533,71635.91
5/21/202636.7036.7036.4436.47253,54835.93
5/20/202636.6936.6936.4636.5286,03835.98
5/19/202636.4136.7036.4136.64151,11136.10