FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
35.75
+0.04 (0.11%)
Mar 6, 2026, 4:00 PM EST - Market closed
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.74 | 36.07 | 35.74 | 35.75 | 35.75 | 0.11% | 21,017 |
| Mar 5, 2026 | 35.93 | 36.00 | 35.70 | 35.71 | 35.71 | -0.32% | 290,523 |
| Mar 4, 2026 | 35.93 | 35.93 | 35.70 | 35.83 | 35.83 | 0.35% | 10,584 |
| Mar 3, 2026 | 35.80 | 35.92 | 35.69 | 35.70 | 35.70 | -0.17% | 11,359 |
| Mar 2, 2026 | 35.45 | 35.80 | 35.45 | 35.76 | 35.76 | 0.51% | 36,740 |
| Feb 27, 2026 | 35.33 | 35.62 | 35.33 | 35.58 | 35.58 | 0.47% | 14,863 |
| Feb 26, 2026 | 35.59 | 35.59 | 35.25 | 35.41 | 35.41 | -0.63% | 22,460 |
| Feb 25, 2026 | 35.76 | 35.83 | 35.60 | 35.63 | 35.45 | 0.10% | 9,713 |
| Feb 24, 2026 | 35.89 | 35.89 | 35.60 | 35.60 | 35.42 | -0.31% | 13,212 |
| Feb 23, 2026 | 35.67 | 35.85 | 35.62 | 35.71 | 35.53 | -0.20% | 25,646 |
| Feb 20, 2026 | 35.80 | 35.93 | 35.77 | 35.78 | 35.60 | -0.06% | 18,356 |
| Feb 19, 2026 | 35.85 | 35.86 | 35.78 | 35.80 | 35.62 | 0.04% | 19,255 |
| Feb 18, 2026 | 35.89 | 35.89 | 35.72 | 35.79 | 35.60 | -0.10% | 11,130 |
| Feb 17, 2026 | 35.67 | 35.91 | 35.67 | 35.82 | 35.64 | 0.42% | 34,571 |
| Feb 13, 2026 | 35.84 | 35.85 | 35.56 | 35.67 | 35.49 | -0.78% | 75,930 |
| Feb 12, 2026 | 36.00 | 36.13 | 35.87 | 35.95 | 35.77 | -0.31% | 13,147 |
| Feb 11, 2026 | 36.07 | 36.20 | 35.90 | 36.06 | 35.88 | 0.10% | 18,696 |
| Feb 10, 2026 | 36.07 | 36.10 | 36.00 | 36.02 | 35.84 | -0.20% | 24,225 |
| Feb 9, 2026 | 35.97 | 36.14 | 35.97 | 36.10 | 35.91 | -0.14% | 15,326 |
| Feb 6, 2026 | 36.07 | 36.24 | 35.95 | 36.15 | 35.96 | 0.21% | 37,925 |
| Feb 5, 2026 | 36.13 | 36.15 | 35.87 | 36.07 | 35.89 | -0.17% | 10,627 |
| Feb 4, 2026 | 36.12 | 36.15 | 35.93 | 36.13 | 35.95 | 0.47% | 32,034 |
| Feb 3, 2026 | 35.90 | 36.15 | 35.90 | 35.96 | 35.78 | 0.16% | 33,290 |
| Feb 2, 2026 | 35.93 | 35.98 | 35.75 | 35.90 | 35.72 | 0.37% | 18,729 |
| Jan 30, 2026 | 35.80 | 35.83 | 35.75 | 35.77 | 35.59 | 0.03% | 28,720 |
| Jan 29, 2026 | 35.90 | 35.90 | 35.70 | 35.76 | 35.58 | -0.45% | 19,216 |
| Jan 28, 2026 | 35.87 | 36.16 | 35.87 | 35.92 | 35.56 | -0.03% | 73,306 |
| Jan 27, 2026 | 36.04 | 36.13 | 35.88 | 35.93 | 35.57 | -0.08% | 70,018 |
| Jan 26, 2026 | 35.92 | 36.12 | 35.84 | 35.96 | 35.60 | -0.11% | 45,370 |
| Jan 23, 2026 | 35.95 | 36.07 | 35.82 | 36.00 | 35.64 | 0.27% | 54,411 |
| Jan 22, 2026 | 35.99 | 36.00 | 35.85 | 35.90 | 35.54 | -0.25% | 62,233 |
| Jan 21, 2026 | 35.88 | 36.07 | 35.88 | 35.99 | 35.63 | -0.22% | 194,259 |
| Jan 20, 2026 | 35.77 | 36.15 | 35.74 | 36.07 | 35.71 | 0.75% | 64,377 |
| Jan 16, 2026 | 35.77 | 36.00 | 35.75 | 35.80 | 35.44 | 0.06% | 23,929 |
| Jan 15, 2026 | 35.93 | 35.93 | 35.65 | 35.78 | 35.42 | 0.22% | 23,155 |
| Jan 14, 2026 | 35.63 | 35.87 | 35.63 | 35.70 | 35.34 | 0.22% | 18,582 |
| Jan 13, 2026 | 35.95 | 35.95 | 35.55 | 35.62 | 35.26 | -0.42% | 16,975 |
| Jan 12, 2026 | 35.82 | 36.04 | 35.76 | 35.77 | 35.41 | -1.13% | 62,275 |
| Jan 9, 2026 | 36.22 | 36.37 | 36.16 | 36.18 | 35.82 | -0.28% | 33,983 |
| Jan 8, 2026 | 36.31 | 36.34 | 36.28 | 36.28 | 35.92 | -0.01% | 11,668 |
| Jan 7, 2026 | 36.24 | 36.30 | 36.13 | 36.29 | 35.92 | -0.01% | 26,968 |
| Jan 6, 2026 | 36.13 | 36.33 | 36.13 | 36.29 | 35.93 | 0.17% | 21,085 |
| Jan 5, 2026 | 35.87 | 36.29 | 35.54 | 36.23 | 35.87 | 0.95% | 67,318 |
| Jan 2, 2026 | 35.82 | 36.11 | 35.72 | 35.89 | 35.53 | -0.61% | 30,896 |
| Dec 31, 2025 | 36.00 | 36.27 | 35.83 | 36.11 | 35.75 | 0.58% | 21,141 |
| Dec 30, 2025 | 35.86 | 36.00 | 35.76 | 35.90 | 35.54 | -0.14% | 118,691 |
| Dec 29, 2025 | 35.82 | 36.00 | 35.56 | 35.95 | 35.59 | 0.25% | 56,106 |
| Dec 26, 2025 | 35.86 | 36.06 | 35.86 | 35.86 | 35.50 | -0.66% | 17,795 |
| Dec 24, 2025 | 36.15 | 36.15 | 36.00 | 36.10 | 35.57 | -0.50% | 5,901 |
| Dec 23, 2025 | 36.18 | 36.28 | 36.05 | 36.28 | 35.75 | 0.28% | 24,684 |
| Dec 22, 2025 | 36.10 | 36.27 | 36.10 | 36.18 | 35.65 | 0.03% | 25,883 |
| Dec 19, 2025 | 36.02 | 36.23 | 36.00 | 36.17 | 35.64 | -0.08% | 25,041 |
| Dec 18, 2025 | 36.05 | 36.25 | 35.90 | 36.20 | 35.67 | 0.03% | 22,745 |
| Dec 17, 2025 | 36.25 | 36.25 | 36.10 | 36.19 | 35.66 | -0.11% | 11,411 |
| Dec 16, 2025 | 36.16 | 36.30 | 36.05 | 36.23 | 35.70 | 0.19% | 93,098 |
| Dec 15, 2025 | 36.08 | 36.30 | 35.97 | 36.16 | 35.63 | -0.19% | 48,282 |
| Dec 12, 2025 | 36.27 | 36.27 | 35.93 | 36.23 | 35.70 | 0.56% | 29,318 |
| Dec 11, 2025 | 35.85 | 36.19 | 35.85 | 36.03 | 35.50 | -0.03% | 23,964 |
| Dec 10, 2025 | 36.02 | 36.24 | 35.86 | 36.04 | 35.51 | -0.26% | 18,454 |
| Dec 9, 2025 | 36.00 | 36.30 | 35.93 | 36.13 | 35.60 | 0.29% | 25,631 |
| Dec 8, 2025 | 36.00 | 36.24 | 36.00 | 36.03 | 35.50 | 0.08% | 18,674 |
| Dec 5, 2025 | 36.06 | 36.24 | 35.90 | 36.00 | 35.47 | 0.64% | 18,571 |
| Dec 4, 2025 | 36.20 | 36.20 | 35.77 | 35.77 | 35.25 | -0.61% | 50,229 |
| Dec 3, 2025 | 35.86 | 36.11 | 35.86 | 35.99 | 35.46 | -0.28% | 23,586 |
| Dec 2, 2025 | 36.02 | 36.11 | 35.96 | 36.09 | 35.56 | 0.70% | 33,282 |
| Dec 1, 2025 | 35.77 | 35.95 | 35.77 | 35.84 | 35.32 | 0.25% | 23,274 |
| Nov 28, 2025 | 35.55 | 35.76 | 35.55 | 35.75 | 35.23 | -0.06% | 7,153 |
| Nov 26, 2025 | 35.97 | 36.12 | 35.74 | 35.77 | 35.25 | -0.20% | 28,684 |
| Nov 25, 2025 | 36.05 | 36.13 | 35.63 | 35.84 | 35.32 | -1.13% | 33,505 |
| Nov 24, 2025 | 36.27 | 36.32 | 36.15 | 36.25 | 35.54 | -0.06% | 32,966 |
| Nov 21, 2025 | 36.25 | 36.32 | 36.07 | 36.27 | 35.56 | 0.20% | 19,803 |
| Nov 20, 2025 | 36.24 | 36.31 | 36.14 | 36.20 | 35.49 | - | 47,912 |
| Nov 19, 2025 | 35.95 | 36.28 | 35.95 | 36.20 | 35.49 | 0.29% | 65,089 |
| Nov 18, 2025 | 36.37 | 36.37 | 36.00 | 36.10 | 35.39 | -0.54% | 42,032 |
| Nov 17, 2025 | 36.01 | 36.37 | 36.01 | 36.29 | 35.58 | 0.42% | 55,775 |
| Nov 14, 2025 | 36.11 | 36.34 | 36.06 | 36.14 | 35.43 | 0.58% | 71,667 |
| Nov 13, 2025 | 36.07 | 36.10 | 35.89 | 35.93 | 35.23 | 0.11% | 309,188 |
| Nov 12, 2025 | 35.91 | 36.09 | 35.86 | 35.89 | 35.19 | 0.08% | 42,970 |
| Nov 11, 2025 | 36.10 | 36.10 | 35.83 | 35.86 | 35.16 | -0.69% | 59,327 |
| Nov 10, 2025 | 36.08 | 36.17 | 35.92 | 36.11 | 35.41 | 0.22% | 14,969 |
| Nov 7, 2025 | 36.00 | 36.07 | 35.90 | 36.03 | 35.33 | -0.03% | 12,248 |
| Nov 6, 2025 | 36.04 | 36.09 | 35.81 | 36.04 | 35.34 | 0.08% | 25,902 |
| Nov 5, 2025 | 35.91 | 36.07 | 35.88 | 36.01 | 35.31 | -0.03% | 153,063 |
| Nov 4, 2025 | 35.91 | 36.10 | 35.65 | 36.02 | 35.32 | 0.56% | 133,954 |
| Nov 3, 2025 | 35.73 | 35.82 | 35.57 | 35.82 | 35.12 | - | 30,784 |
| Oct 31, 2025 | 35.65 | 35.82 | 35.52 | 35.82 | 35.12 | 0.53% | 12,272 |
| Oct 30, 2025 | 35.66 | 35.71 | 35.53 | 35.63 | 34.93 | -0.28% | 12,516 |
| Oct 29, 2025 | 35.82 | 35.82 | 35.47 | 35.73 | 35.03 | -0.17% | 49,678 |
| Oct 28, 2025 | 35.62 | 35.82 | 35.53 | 35.79 | 35.09 | -0.03% | 33,496 |
| Oct 27, 2025 | 35.62 | 35.82 | 35.53 | 35.80 | 35.10 | -0.44% | 32,098 |
| Oct 24, 2025 | 36.04 | 36.04 | 35.76 | 35.96 | 35.08 | 0.22% | 76,437 |
| Oct 23, 2025 | 35.97 | 35.97 | 35.69 | 35.88 | 35.00 | 0.18% | 59,996 |
| Oct 22, 2025 | 35.89 | 36.00 | 35.64 | 35.82 | 34.94 | -0.43% | 25,241 |
| Oct 21, 2025 | 36.00 | 36.00 | 35.77 | 35.97 | 35.09 | - | 23,116 |
| Oct 20, 2025 | 36.09 | 36.10 | 35.88 | 35.97 | 35.09 | -0.36% | 21,505 |
| Oct 17, 2025 | 36.17 | 36.17 | 35.89 | 36.10 | 35.22 | 0.31% | 9,249 |
| Oct 16, 2025 | 35.90 | 36.17 | 35.87 | 35.99 | 35.11 | 0.14% | 10,083 |
| Oct 15, 2025 | 35.98 | 36.17 | 35.76 | 35.94 | 35.06 | -0.22% | 21,571 |
| Oct 14, 2025 | 36.06 | 36.18 | 35.95 | 36.02 | 35.14 | -0.12% | 17,769 |
| Oct 13, 2025 | 36.15 | 36.17 | 35.95 | 36.07 | 35.18 | -0.18% | 13,934 |