FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
36.00
+0.23 (0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.06 | 36.24 | 35.90 | 36.00 | 36.00 | 0.64% | 18,571 |
| Dec 4, 2025 | 36.20 | 36.20 | 35.77 | 35.77 | 35.77 | -0.61% | 50,229 |
| Dec 3, 2025 | 35.86 | 36.11 | 35.86 | 35.99 | 35.99 | -0.28% | 23,428 |
| Dec 2, 2025 | 36.02 | 36.11 | 35.96 | 36.09 | 36.09 | 0.70% | 33,282 |
| Dec 1, 2025 | 35.77 | 35.95 | 35.77 | 35.84 | 35.84 | 0.25% | 23,274 |
| Nov 28, 2025 | 35.55 | 35.76 | 35.55 | 35.75 | 35.75 | -0.06% | 7,151 |
| Nov 26, 2025 | 35.97 | 36.12 | 35.74 | 35.77 | 35.77 | -0.20% | 28,684 |
| Nov 25, 2025 | 36.05 | 36.13 | 35.63 | 35.84 | 35.84 | -1.13% | 33,505 |
| Nov 24, 2025 | 36.27 | 36.32 | 36.15 | 36.25 | 36.07 | -0.06% | 32,966 |
| Nov 21, 2025 | 36.25 | 36.32 | 36.07 | 36.27 | 36.09 | 0.20% | 19,803 |
| Nov 20, 2025 | 36.24 | 36.31 | 36.14 | 36.20 | 36.02 | - | 47,912 |
| Nov 19, 2025 | 35.95 | 36.28 | 35.95 | 36.20 | 36.02 | 0.29% | 65,089 |
| Nov 18, 2025 | 36.37 | 36.37 | 36.00 | 36.10 | 35.92 | -0.54% | 42,032 |
| Nov 17, 2025 | 36.01 | 36.37 | 36.01 | 36.29 | 36.11 | 0.42% | 55,775 |
| Nov 14, 2025 | 36.11 | 36.34 | 36.06 | 36.14 | 35.96 | 0.58% | 71,667 |
| Nov 13, 2025 | 36.07 | 36.10 | 35.89 | 35.93 | 35.75 | 0.11% | 309,188 |
| Nov 12, 2025 | 35.91 | 36.09 | 35.86 | 35.89 | 35.71 | 0.08% | 42,970 |
| Nov 11, 2025 | 36.10 | 36.10 | 35.83 | 35.86 | 35.68 | -0.69% | 59,327 |
| Nov 10, 2025 | 36.08 | 36.17 | 35.92 | 36.11 | 35.93 | 0.22% | 14,969 |
| Nov 7, 2025 | 36.00 | 36.07 | 35.90 | 36.03 | 35.85 | -0.03% | 12,248 |
| Nov 6, 2025 | 36.04 | 36.09 | 35.81 | 36.04 | 35.86 | 0.08% | 25,902 |
| Nov 5, 2025 | 35.91 | 36.07 | 35.88 | 36.01 | 35.83 | -0.03% | 153,063 |
| Nov 4, 2025 | 35.91 | 36.10 | 35.65 | 36.02 | 35.84 | 0.56% | 133,954 |
| Nov 3, 2025 | 35.73 | 35.82 | 35.57 | 35.82 | 35.64 | - | 30,784 |
| Oct 31, 2025 | 35.65 | 35.82 | 35.52 | 35.82 | 35.64 | 0.53% | 12,272 |
| Oct 30, 2025 | 35.66 | 35.71 | 35.53 | 35.63 | 35.45 | -0.28% | 12,516 |
| Oct 29, 2025 | 35.82 | 35.82 | 35.47 | 35.73 | 35.55 | -0.17% | 49,678 |
| Oct 28, 2025 | 35.62 | 35.82 | 35.53 | 35.79 | 35.61 | -0.03% | 33,496 |
| Oct 27, 2025 | 35.62 | 35.82 | 35.53 | 35.80 | 35.62 | -0.44% | 32,098 |
| Oct 24, 2025 | 36.04 | 36.04 | 35.76 | 35.96 | 35.60 | 0.22% | 76,437 |
| Oct 23, 2025 | 35.97 | 35.97 | 35.69 | 35.88 | 35.52 | 0.18% | 59,996 |
| Oct 22, 2025 | 35.89 | 36.00 | 35.64 | 35.82 | 35.46 | -0.43% | 25,241 |
| Oct 21, 2025 | 36.00 | 36.00 | 35.77 | 35.97 | 35.61 | - | 23,116 |
| Oct 20, 2025 | 36.09 | 36.10 | 35.88 | 35.97 | 35.61 | -0.36% | 21,505 |
| Oct 17, 2025 | 36.17 | 36.17 | 35.89 | 36.10 | 35.74 | 0.31% | 9,249 |
| Oct 16, 2025 | 35.90 | 36.17 | 35.87 | 35.99 | 35.63 | 0.14% | 10,083 |
| Oct 15, 2025 | 35.98 | 36.17 | 35.76 | 35.94 | 35.58 | -0.22% | 21,571 |
| Oct 14, 2025 | 36.06 | 36.18 | 35.95 | 36.02 | 35.66 | -0.12% | 17,769 |
| Oct 13, 2025 | 36.15 | 36.17 | 35.95 | 36.07 | 35.71 | -0.18% | 13,934 |
| Oct 10, 2025 | 36.11 | 36.13 | 36.01 | 36.13 | 35.77 | -0.03% | 17,563 |
| Oct 9, 2025 | 36.12 | 36.19 | 36.02 | 36.14 | 35.78 | 0.08% | 22,264 |
| Oct 8, 2025 | 36.05 | 36.22 | 35.99 | 36.11 | 35.75 | -0.13% | 36,173 |
| Oct 7, 2025 | 36.00 | 36.16 | 35.97 | 36.16 | 35.80 | 0.36% | 190,044 |
| Oct 6, 2025 | 35.96 | 36.05 | 35.85 | 36.03 | 35.67 | 0.19% | 42,226 |
| Oct 3, 2025 | 35.90 | 36.12 | 35.85 | 35.96 | 35.60 | 0.11% | 8,787 |
| Oct 2, 2025 | 35.96 | 36.14 | 35.83 | 35.92 | 35.56 | 0.20% | 12,235 |
| Oct 1, 2025 | 35.96 | 36.14 | 35.85 | 35.85 | 35.49 | 0.03% | 15,664 |
| Sep 30, 2025 | 35.80 | 36.03 | 35.75 | 35.84 | 35.48 | -0.33% | 449,488 |
| Sep 29, 2025 | 35.99 | 36.07 | 35.83 | 35.96 | 35.60 | -0.22% | 22,154 |
| Sep 26, 2025 | 35.83 | 36.26 | 35.77 | 36.04 | 35.68 | -0.19% | 13,096 |