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 |
| Sep 25, 2025 | 36.16 | 36.23 | 35.85 | 36.11 | 35.75 | -0.82% | 10,718 |
| Sep 24, 2025 | 36.26 | 36.41 | 36.09 | 36.41 | 35.87 | 0.41% | 32,189 |
| Sep 23, 2025 | 36.18 | 36.30 | 36.12 | 36.26 | 35.72 | -0.03% | 26,612 |
| Sep 22, 2025 | 36.30 | 36.62 | 36.04 | 36.27 | 35.73 | -0.08% | 23,582 |
| Sep 19, 2025 | 36.09 | 36.30 | 36.08 | 36.30 | 35.76 | 0.50% | 74,309 |
| Sep 18, 2025 | 36.17 | 36.20 | 36.03 | 36.12 | 35.58 | 0.27% | 25,509 |
| Sep 17, 2025 | 35.95 | 36.20 | 35.91 | 36.02 | 35.49 | -0.05% | 32,030 |
| Sep 16, 2025 | 35.97 | 36.04 | 35.82 | 36.04 | 35.51 | - | 18,985 |
| Sep 15, 2025 | 36.05 | 36.19 | 36.00 | 36.04 | 35.51 | -0.44% | 24,092 |
| Sep 12, 2025 | 36.29 | 36.29 | 36.03 | 36.20 | 35.66 | 0.19% | 46,333 |
| Sep 11, 2025 | 36.07 | 36.18 | 35.82 | 36.13 | 35.59 | - | 27,389 |
| Sep 10, 2025 | 36.16 | 36.30 | 35.90 | 36.13 | 35.59 | -0.33% | 154,339 |
| Sep 9, 2025 | 36.48 | 36.55 | 36.14 | 36.25 | 35.71 | -0.55% | 22,737 |
| Sep 8, 2025 | 36.51 | 36.74 | 36.31 | 36.45 | 35.91 | -0.43% | 26,121 |
| Sep 5, 2025 | 36.72 | 36.86 | 36.54 | 36.61 | 36.07 | -0.73% | 65,520 |
| Sep 4, 2025 | 36.80 | 36.99 | 36.60 | 36.88 | 36.33 | -0.19% | 9,418 |
| Sep 3, 2025 | 36.97 | 37.15 | 36.57 | 36.95 | 36.40 | 0.52% | 50,453 |
| Sep 2, 2025 | 36.94 | 37.11 | 36.61 | 36.76 | 36.21 | 0.03% | 58,596 |
| Aug 29, 2025 | 36.66 | 36.79 | 36.63 | 36.75 | 36.20 | -0.04% | 13,151 |
| Aug 28, 2025 | 36.57 | 37.50 | 36.57 | 36.76 | 36.22 | 0.09% | 12,698 |
| Aug 27, 2025 | 36.57 | 36.89 | 36.57 | 36.73 | 36.18 | 0.07% | 35,695 |
| Aug 26, 2025 | 36.75 | 37.32 | 36.57 | 36.70 | 36.16 | -0.85% | 22,388 |
| Aug 25, 2025 | 36.83 | 37.20 | 36.83 | 37.02 | 36.29 | 0.57% | 44,837 |
| Aug 22, 2025 | 37.00 | 37.01 | 36.78 | 36.81 | 36.09 | -0.81% | 18,727 |
| Aug 21, 2025 | 36.94 | 37.24 | 36.94 | 37.11 | 36.38 | 0.51% | 49,501 |
| Aug 20, 2025 | 37.05 | 37.13 | 36.75 | 36.92 | 36.20 | -0.05% | 90,117 |
| Aug 19, 2025 | 36.92 | 37.15 | 36.80 | 36.94 | 36.21 | -0.17% | 84,625 |
| Aug 18, 2025 | 37.08 | 37.27 | 36.80 | 37.00 | 36.28 | 0.28% | 61,450 |
| Aug 15, 2025 | 36.96 | 37.07 | 36.90 | 36.90 | 36.18 | -0.14% | 25,204 |
| Aug 14, 2025 | 36.85 | 37.12 | 36.84 | 36.95 | 36.22 | 0.31% | 30,502 |
| Aug 13, 2025 | 36.71 | 36.85 | 36.71 | 36.84 | 36.11 | 0.23% | 24,592 |
| Aug 12, 2025 | 36.85 | 36.96 | 36.72 | 36.75 | 36.03 | -0.28% | 13,727 |
| Aug 11, 2025 | 36.80 | 36.90 | 36.75 | 36.85 | 36.13 | -0.02% | 40,336 |
| Aug 8, 2025 | 36.82 | 36.89 | 36.57 | 36.86 | 36.14 | 0.05% | 86,729 |
| Aug 7, 2025 | 36.70 | 36.88 | 36.44 | 36.84 | 36.12 | -0.08% | 21,431 |
| Aug 6, 2025 | 36.71 | 36.90 | 36.35 | 36.87 | 36.15 | 0.30% | 67,071 |
| Aug 5, 2025 | 36.79 | 36.90 | 36.32 | 36.76 | 36.04 | 0.60% | 256,394 |
| Aug 4, 2025 | 36.53 | 37.25 | 36.33 | 36.54 | 35.82 | 0.19% | 35,416 |
| Aug 1, 2025 | 36.58 | 36.58 | 36.34 | 36.47 | 35.75 | -0.49% | 10,591 |
| Jul 31, 2025 | 36.63 | 36.90 | 36.63 | 36.65 | 35.93 | -0.19% | 11,445 |
| Jul 30, 2025 | 36.89 | 36.93 | 36.62 | 36.72 | 36.00 | 0.30% | 39,463 |
| Jul 29, 2025 | 36.79 | 37.01 | 36.61 | 36.61 | 35.89 | -0.95% | 36,928 |
| Jul 28, 2025 | 36.97 | 37.04 | 36.80 | 36.96 | 36.23 | 0.46% | 36,329 |
| Jul 25, 2025 | 36.90 | 37.03 | 36.66 | 36.79 | 36.07 | -0.89% | 97,861 |
| Jul 24, 2025 | 37.06 | 37.23 | 36.87 | 37.12 | 36.21 | -0.19% | 90,868 |
| Jul 23, 2025 | 37.19 | 37.29 | 36.86 | 37.19 | 36.28 | 0.24% | 37,952 |
| Jul 22, 2025 | 36.96 | 37.14 | 36.70 | 37.10 | 36.20 | 0.24% | 37,490 |
| Jul 21, 2025 | 37.01 | 37.17 | 36.86 | 37.01 | 36.11 | 0.14% | 10,549 |
| Jul 18, 2025 | 36.95 | 37.10 | 36.64 | 36.96 | 36.06 | -0.24% | 76,465 |
| Jul 17, 2025 | 37.08 | 37.27 | 36.92 | 37.05 | 36.15 | -0.08% | 60,453 |