FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)

Last Price36.90

Change+0.14 (0.38%)

NYSE · Last Trade: Nov 3rd, 2:42 PM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	36.88	36.88	36.62	36.76	543,487	36.76
10/30/2026	36.67	36.88	36.67	36.70	475,753	36.70
10/29/2026	36.88	36.88	36.69	36.76	177,230	36.76
10/28/2026	36.97	37.11	36.91	37.05	95,409	36.87
10/27/2026	37.13	37.13	36.89	36.96	59,717	36.78
10/26/2026	36.98	37.17	36.85	37.09	131,305	36.91
10/23/2026	36.92	37.10	36.72	36.85	618,226	36.67
10/22/2026	37.23	37.25	36.96	37.04	242,427	36.86
10/21/2026	37.57	37.70	37.20	37.40	428,812	37.22
10/20/2026	37.34	37.62	37.18	37.55	514,377	37.37
10/19/2026	37.05	37.40	36.98	37.09	1,250,573	36.91
10/16/2026	37.13	37.20	36.94	37.08	108,949	36.90
10/15/2026	36.98	37.19	36.91	37.04	186,995	36.86
10/14/2026	37.22	37.45	37.10	37.24	393,339	37.06
10/13/2026	37.24	37.48	37.15	37.26	204,004	37.08
10/12/2026	37.40	38.21	36.98	37.19	378,626	37.01
10/09/2026	37.32	37.39	37.14	37.39	106,666	37.21
10/08/2026	37.30	37.30	37.15	37.23	184,437	37.05
10/07/2026	37.27	37.31	37.13	37.21	138,460	37.03
10/06/2026	37.15	37.22	36.91	37.15	171,905	36.97
10/05/2026	36.95	37.33	36.95	37.07	347,131	36.89
10/02/2026	37.06	37.36	36.99	36.99	274,451	36.81
10/01/2026	37.23	37.28	36.95	36.99	333,336	36.81
9/30/2026	37.05	37.32	36.93	37.06	112,624	36.88
9/29/2026	36.86	37.10	36.80	36.80	302,294	36.62
9/28/2026	37.05	37.10	36.88	36.94	241,691	36.58
9/25/2026	36.92	36.98	36.83	36.86	104,403	36.50
9/24/2026	36.67	36.83	36.62	36.76	210,935	36.40
9/23/2026	36.69	36.78	36.59	36.67	117,664	36.31
9/22/2026	36.63	36.68	36.50	36.52	52,670	36.17
9/21/2026	36.67	36.77	36.55	36.61	113,684	36.25
9/18/2026	36.67	36.67	36.62	36.66	72,761	36.30
9/17/2026	36.58	36.76	36.54	36.61	152,078	36.25
9/16/2026	36.53	36.77	36.53	36.66	129,119	36.30
9/15/2026	36.62	36.72	36.60	36.60	137,683	36.24
9/14/2026	36.68	36.74	36.64	36.68	124,370	36.32
9/11/2026	36.70	36.82	36.64	36.70	133,202	36.34
9/10/2026	36.73	36.82	36.68	36.72	369,390	36.36
9/09/2026	36.64	36.75	36.64	36.73	61,613	36.37
9/08/2026	36.72	36.85	36.68	36.68	82,056	36.32
9/04/2026	36.69	36.81	36.60	36.60	171,464	36.24
9/03/2026	36.60	36.72	36.60	36.69	134,577	36.33
9/02/2026	36.61	36.73	36.60	36.71	238,737	36.35
9/01/2026	36.66	36.76	36.59	36.62	82,041	36.26
8/31/2026	36.71	36.82	36.62	36.69	171,187	36.33
8/28/2026	36.61	36.89	36.58	36.62	67,993	36.26
8/27/2026	36.82	36.84	36.74	36.75	37,302	36.22
8/26/2026	36.77	36.83	36.73	36.74	21,984	36.21
8/25/2026	36.74	36.88	36.72	36.72	30,392	36.19
8/24/2026	36.83	36.97	36.74	36.82	64,140	36.28
8/21/2026	36.77	36.91	36.77	36.85	49,525	36.31
8/20/2026	36.63	36.85	36.63	36.73	111,630	36.20
8/19/2026	36.83	36.85	36.67	36.67	49,133	36.14
8/18/2026	36.82	36.95	36.78	36.82	53,384	36.28
8/17/2026	36.78	36.95	36.78	36.82	69,773	36.28
8/14/2026	36.71	36.95	36.71	36.83	84,033	36.29
8/13/2026	36.65	36.78	36.62	36.72	29,037	36.19
8/12/2026	36.68	36.82	36.65	36.71	54,249	36.18
8/11/2026	36.78	36.78	36.65	36.72	27,763	36.19
8/10/2026	36.66	36.87	36.64	36.74	34,125	36.21
8/07/2026	36.44	36.70	36.44	36.67	265,860	36.14
8/06/2026	36.59	36.70	36.40	36.61	120,853	36.08
8/05/2026	36.68	36.90	36.55	36.58	160,010	36.05
8/04/2026	36.47	36.70	36.40	36.58	94,999	36.05
8/03/2026	36.60	36.63	36.50	36.53	84,815	36.00