FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
36.04
-0.07 (-0.19%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.83 | 36.26 | 35.77 | 36.04 | 36.04 | -0.19% | 13,096 |
| Sep 25, 2025 | 36.16 | 36.23 | 35.85 | 36.11 | 36.11 | -0.82% | 10,718 |
| Sep 24, 2025 | 36.26 | 36.41 | 36.09 | 36.41 | 36.23 | 0.41% | 32,189 |
| Sep 23, 2025 | 36.18 | 36.30 | 36.12 | 36.26 | 36.08 | -0.03% | 26,612 |
| Sep 22, 2025 | 36.30 | 36.62 | 36.04 | 36.27 | 36.09 | -0.08% | 23,582 |
| Sep 19, 2025 | 36.09 | 36.30 | 36.08 | 36.30 | 36.12 | 0.50% | 74,309 |
| Sep 18, 2025 | 36.17 | 36.20 | 36.03 | 36.12 | 35.94 | 0.27% | 25,509 |
| Sep 17, 2025 | 35.95 | 36.20 | 35.91 | 36.02 | 35.84 | -0.05% | 32,030 |
| Sep 16, 2025 | 35.97 | 36.04 | 35.82 | 36.04 | 35.86 | - | 18,985 |
| Sep 15, 2025 | 36.05 | 36.19 | 36.00 | 36.04 | 35.86 | -0.44% | 24,092 |
| Sep 12, 2025 | 36.29 | 36.29 | 36.03 | 36.20 | 36.02 | 0.19% | 46,333 |
| Sep 11, 2025 | 36.07 | 36.18 | 35.82 | 36.13 | 35.95 | - | 27,389 |
| Sep 10, 2025 | 36.16 | 36.30 | 35.90 | 36.13 | 35.95 | -0.33% | 154,339 |
| Sep 9, 2025 | 36.48 | 36.55 | 36.14 | 36.25 | 36.07 | -0.55% | 22,737 |
| Sep 8, 2025 | 36.51 | 36.74 | 36.31 | 36.45 | 36.27 | -0.43% | 26,121 |
| Sep 5, 2025 | 36.72 | 36.86 | 36.54 | 36.61 | 36.43 | -0.73% | 65,520 |
| Sep 4, 2025 | 36.80 | 36.99 | 36.60 | 36.88 | 36.70 | -0.19% | 9,418 |
| Sep 3, 2025 | 36.97 | 37.15 | 36.57 | 36.95 | 36.77 | 0.52% | 50,453 |
| Sep 2, 2025 | 36.94 | 37.11 | 36.61 | 36.76 | 36.58 | 0.03% | 58,596 |
| Aug 29, 2025 | 36.66 | 36.79 | 36.63 | 36.75 | 36.57 | -0.04% | 13,151 |
| Aug 28, 2025 | 36.57 | 37.50 | 36.57 | 36.76 | 36.58 | 0.09% | 12,698 |
| Aug 27, 2025 | 36.57 | 36.89 | 36.57 | 36.73 | 36.55 | 0.07% | 35,695 |
| Aug 26, 2025 | 36.75 | 37.32 | 36.57 | 36.70 | 36.52 | -0.85% | 22,388 |
| Aug 25, 2025 | 36.83 | 37.20 | 36.83 | 37.02 | 36.66 | 0.57% | 44,837 |
| Aug 22, 2025 | 37.00 | 37.01 | 36.78 | 36.81 | 36.45 | -0.81% | 18,727 |
| Aug 21, 2025 | 36.94 | 37.24 | 36.94 | 37.11 | 36.75 | 0.51% | 49,501 |
| Aug 20, 2025 | 37.05 | 37.13 | 36.75 | 36.92 | 36.56 | -0.05% | 90,117 |
| Aug 19, 2025 | 36.92 | 37.15 | 36.80 | 36.94 | 36.58 | -0.17% | 84,625 |
| Aug 18, 2025 | 37.08 | 37.27 | 36.80 | 37.00 | 36.64 | 0.28% | 61,450 |
| Aug 15, 2025 | 36.96 | 37.07 | 36.90 | 36.90 | 36.54 | -0.14% | 25,204 |
| Aug 14, 2025 | 36.85 | 37.12 | 36.84 | 36.95 | 36.59 | 0.31% | 30,502 |
| Aug 13, 2025 | 36.71 | 36.85 | 36.71 | 36.84 | 36.47 | 0.23% | 24,592 |
| Aug 12, 2025 | 36.85 | 36.96 | 36.72 | 36.75 | 36.39 | -0.28% | 13,727 |
| Aug 11, 2025 | 36.80 | 36.90 | 36.75 | 36.85 | 36.49 | -0.02% | 40,336 |
| Aug 8, 2025 | 36.82 | 36.89 | 36.57 | 36.86 | 36.50 | 0.05% | 86,729 |
| Aug 7, 2025 | 36.70 | 36.88 | 36.44 | 36.84 | 36.48 | -0.08% | 21,431 |
| Aug 6, 2025 | 36.71 | 36.90 | 36.35 | 36.87 | 36.51 | 0.30% | 67,071 |
| Aug 5, 2025 | 36.79 | 36.90 | 36.32 | 36.76 | 36.40 | 0.60% | 256,394 |
| Aug 4, 2025 | 36.53 | 37.25 | 36.33 | 36.54 | 36.18 | 0.19% | 35,416 |
| Aug 1, 2025 | 36.58 | 36.58 | 36.34 | 36.47 | 36.11 | -0.49% | 10,591 |
| Jul 31, 2025 | 36.63 | 36.90 | 36.63 | 36.65 | 36.29 | -0.19% | 11,445 |
| Jul 30, 2025 | 36.89 | 36.93 | 36.62 | 36.72 | 36.36 | 0.30% | 39,463 |
| Jul 29, 2025 | 36.79 | 37.01 | 36.61 | 36.61 | 36.25 | -0.95% | 36,928 |
| Jul 28, 2025 | 36.97 | 37.04 | 36.80 | 36.96 | 36.60 | 0.46% | 36,329 |
| Jul 25, 2025 | 36.90 | 37.03 | 36.66 | 36.79 | 36.43 | -0.89% | 97,861 |
| Jul 24, 2025 | 37.06 | 37.23 | 36.87 | 37.12 | 36.58 | -0.19% | 90,868 |
| Jul 23, 2025 | 37.19 | 37.29 | 36.86 | 37.19 | 36.65 | 0.24% | 37,952 |
| Jul 22, 2025 | 36.96 | 37.14 | 36.70 | 37.10 | 36.56 | 0.24% | 37,490 |
| Jul 21, 2025 | 37.01 | 37.17 | 36.86 | 37.01 | 36.47 | 0.14% | 10,549 |
| Jul 18, 2025 | 36.95 | 37.10 | 36.64 | 36.96 | 36.42 | -0.24% | 76,465 |