FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
36.41
+0.13 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
36.41
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.35 | 36.43 | 36.27 | 36.41 | 36.41 | 0.36% | 39,760 |
| Apr 27, 2026 | 36.26 | 36.31 | 36.17 | 36.28 | 36.28 | 0.08% | 72,898 |
| Apr 24, 2026 | 36.25 | 36.36 | 36.20 | 36.25 | 36.25 | -0.36% | 23,584 |
| Apr 23, 2026 | 36.22 | 36.41 | 36.20 | 36.38 | 36.38 | 0.08% | 51,824 |
| Apr 22, 2026 | 36.15 | 36.37 | 36.15 | 36.35 | 36.35 | 0.39% | 20,221 |
| Apr 21, 2026 | 36.50 | 36.50 | 36.20 | 36.21 | 36.21 | - | 51,027 |
| Apr 20, 2026 | 36.20 | 36.53 | 36.12 | 36.21 | 36.21 | 0.03% | 151,898 |
| Apr 17, 2026 | 36.38 | 36.38 | 36.16 | 36.20 | 36.20 | -0.19% | 36,431 |
| Apr 16, 2026 | 36.33 | 36.33 | 36.22 | 36.27 | 36.27 | 0.19% | 16,818 |
| Apr 15, 2026 | 36.20 | 36.43 | 36.16 | 36.20 | 36.20 | - | 71,561 |
| Apr 14, 2026 | 36.15 | 36.48 | 36.15 | 36.20 | 36.20 | -0.44% | 52,856 |
| Apr 13, 2026 | 36.30 | 36.52 | 36.17 | 36.36 | 36.36 | 0.14% | 92,885 |
| Apr 10, 2026 | 36.33 | 36.48 | 36.18 | 36.31 | 36.31 | 0.15% | 50,427 |
| Apr 9, 2026 | 36.44 | 36.46 | 36.15 | 36.25 | 36.25 | -0.13% | 78,949 |
| Apr 8, 2026 | 36.16 | 36.37 | 36.16 | 36.30 | 36.30 | 0.47% | 84,530 |
| Apr 7, 2026 | 36.47 | 36.47 | 36.12 | 36.13 | 36.13 | -0.74% | 283,079 |
| Apr 6, 2026 | 36.21 | 36.53 | 36.21 | 36.40 | 36.40 | 0.41% | 93,945 |
| Apr 2, 2026 | 36.57 | 36.57 | 36.21 | 36.25 | 36.25 | 0.11% | 38,503 |
| Apr 1, 2026 | 36.52 | 36.52 | 36.19 | 36.21 | 36.21 | -0.03% | 60,736 |
| Mar 31, 2026 | 36.36 | 36.41 | 36.18 | 36.22 | 36.22 | - | 26,779 |
| Mar 30, 2026 | 36.20 | 36.37 | 36.11 | 36.22 | 36.22 | -0.60% | 43,012 |
| Mar 27, 2026 | 36.46 | 36.55 | 36.33 | 36.44 | 36.26 | -0.22% | 30,925 |
| Mar 26, 2026 | 36.29 | 36.57 | 36.20 | 36.52 | 36.34 | 0.77% | 130,938 |
| Mar 25, 2026 | 36.40 | 36.40 | 36.17 | 36.24 | 36.06 | - | 19,476 |
| Mar 24, 2026 | 36.56 | 36.56 | 36.17 | 36.24 | 36.06 | 0.36% | 41,162 |
| Mar 23, 2026 | 36.37 | 36.50 | 36.06 | 36.11 | 35.93 | -0.88% | 62,095 |
| Mar 20, 2026 | 36.00 | 36.57 | 36.00 | 36.43 | 36.25 | 0.58% | 123,540 |
| Mar 19, 2026 | 35.95 | 36.42 | 35.95 | 36.22 | 36.04 | -0.39% | 286,742 |
| Mar 18, 2026 | 36.10 | 36.43 | 36.10 | 36.36 | 36.18 | 0.41% | 66,947 |
| Mar 17, 2026 | 36.25 | 36.35 | 36.10 | 36.21 | 36.03 | 0.11% | 43,644 |
| Mar 16, 2026 | 36.08 | 36.38 | 36.08 | 36.17 | 35.99 | -0.22% | 58,467 |
| Mar 13, 2026 | 35.95 | 36.27 | 35.95 | 36.25 | 36.07 | 0.06% | 96,696 |
| Mar 12, 2026 | 36.07 | 36.27 | 35.95 | 36.23 | 36.05 | 0.61% | 161,991 |
| Mar 11, 2026 | 36.07 | 36.07 | 35.78 | 36.01 | 35.83 | 0.76% | 14,138 |
| Mar 10, 2026 | 35.87 | 36.07 | 35.73 | 35.74 | 35.56 | -0.58% | 23,861 |
| Mar 9, 2026 | 35.90 | 36.07 | 35.72 | 35.95 | 35.77 | 0.56% | 38,936 |
| Mar 6, 2026 | 35.74 | 36.07 | 35.74 | 35.75 | 35.57 | 0.11% | 21,027 |
| Mar 5, 2026 | 35.93 | 36.00 | 35.70 | 35.71 | 35.53 | -0.32% | 290,523 |
| Mar 4, 2026 | 35.93 | 35.93 | 35.70 | 35.83 | 35.65 | 0.35% | 10,584 |
| Mar 3, 2026 | 35.80 | 35.92 | 35.69 | 35.70 | 35.52 | -0.17% | 11,359 |
| Mar 2, 2026 | 35.45 | 35.80 | 35.45 | 35.76 | 35.58 | 0.51% | 36,740 |
| Feb 27, 2026 | 35.33 | 35.62 | 35.33 | 35.58 | 35.40 | 0.47% | 14,863 |
| Feb 26, 2026 | 35.59 | 35.59 | 35.25 | 35.41 | 35.24 | -0.63% | 22,460 |
| Feb 25, 2026 | 35.76 | 35.83 | 35.60 | 35.63 | 35.28 | 0.10% | 9,713 |
| Feb 24, 2026 | 35.89 | 35.89 | 35.60 | 35.60 | 35.25 | -0.31% | 13,212 |
| Feb 23, 2026 | 35.67 | 35.85 | 35.62 | 35.71 | 35.35 | -0.20% | 25,646 |
| Feb 20, 2026 | 35.80 | 35.93 | 35.77 | 35.78 | 35.42 | -0.06% | 18,356 |
| Feb 19, 2026 | 35.85 | 35.86 | 35.78 | 35.80 | 35.44 | 0.04% | 19,255 |
| Feb 18, 2026 | 35.89 | 35.89 | 35.72 | 35.79 | 35.43 | -0.10% | 11,130 |
| Feb 17, 2026 | 35.67 | 35.91 | 35.67 | 35.82 | 35.46 | 0.42% | 34,571 |
| Feb 13, 2026 | 35.84 | 35.85 | 35.56 | 35.67 | 35.31 | -0.78% | 75,930 |
| Feb 12, 2026 | 36.00 | 36.13 | 35.87 | 35.95 | 35.59 | -0.31% | 13,147 |
| Feb 11, 2026 | 36.07 | 36.20 | 35.90 | 36.06 | 35.70 | 0.10% | 18,696 |
| Feb 10, 2026 | 36.07 | 36.10 | 36.00 | 36.02 | 35.66 | -0.20% | 24,225 |
| Feb 9, 2026 | 35.97 | 36.14 | 35.97 | 36.10 | 35.73 | -0.14% | 15,326 |
| Feb 6, 2026 | 36.07 | 36.24 | 35.95 | 36.15 | 35.78 | 0.21% | 37,925 |
| Feb 5, 2026 | 36.13 | 36.15 | 35.87 | 36.07 | 35.71 | -0.17% | 10,627 |
| Feb 4, 2026 | 36.12 | 36.15 | 35.93 | 36.13 | 35.77 | 0.47% | 32,034 |
| Feb 3, 2026 | 35.90 | 36.15 | 35.90 | 35.96 | 35.60 | 0.16% | 33,290 |
| Feb 2, 2026 | 35.93 | 35.98 | 35.75 | 35.90 | 35.54 | 0.37% | 18,729 |
| Jan 30, 2026 | 35.80 | 35.83 | 35.75 | 35.77 | 35.41 | 0.03% | 28,720 |
| Jan 29, 2026 | 35.90 | 35.90 | 35.70 | 35.76 | 35.40 | -0.45% | 19,216 |
| Jan 28, 2026 | 35.87 | 36.16 | 35.87 | 35.92 | 35.38 | -0.03% | 73,306 |
| Jan 27, 2026 | 36.04 | 36.13 | 35.88 | 35.93 | 35.39 | -0.08% | 70,018 |
| Jan 26, 2026 | 35.92 | 36.12 | 35.84 | 35.96 | 35.42 | -0.11% | 45,370 |
| Jan 23, 2026 | 35.95 | 36.07 | 35.82 | 36.00 | 35.46 | 0.27% | 54,411 |
| Jan 22, 2026 | 35.99 | 36.00 | 35.85 | 35.90 | 35.36 | -0.25% | 62,233 |
| Jan 21, 2026 | 35.88 | 36.07 | 35.88 | 35.99 | 35.45 | -0.22% | 194,259 |
| Jan 20, 2026 | 35.77 | 36.15 | 35.74 | 36.07 | 35.53 | 0.75% | 64,377 |
| Jan 16, 2026 | 35.77 | 36.00 | 35.75 | 35.80 | 35.27 | 0.06% | 23,929 |
| Jan 15, 2026 | 35.93 | 35.93 | 35.65 | 35.78 | 35.25 | 0.22% | 23,155 |
| Jan 14, 2026 | 35.63 | 35.87 | 35.63 | 35.70 | 35.17 | 0.22% | 18,582 |
| Jan 13, 2026 | 35.95 | 35.95 | 35.55 | 35.62 | 35.09 | -0.42% | 16,975 |
| Jan 12, 2026 | 35.82 | 36.04 | 35.76 | 35.77 | 35.24 | -1.13% | 62,275 |
| Jan 9, 2026 | 36.22 | 36.37 | 36.16 | 36.18 | 35.64 | -0.28% | 33,983 |
| Jan 8, 2026 | 36.31 | 36.34 | 36.28 | 36.28 | 35.74 | -0.01% | 11,668 |
| Jan 7, 2026 | 36.24 | 36.30 | 36.13 | 36.29 | 35.74 | -0.01% | 26,968 |
| Jan 6, 2026 | 36.13 | 36.33 | 36.13 | 36.29 | 35.75 | 0.17% | 21,085 |
| Jan 5, 2026 | 35.87 | 36.29 | 35.54 | 36.23 | 35.69 | 0.95% | 67,318 |
| Jan 2, 2026 | 35.82 | 36.11 | 35.72 | 35.89 | 35.35 | -0.61% | 30,896 |
| Dec 31, 2025 | 36.00 | 36.27 | 35.83 | 36.11 | 35.57 | 0.58% | 21,141 |
| Dec 30, 2025 | 35.86 | 36.00 | 35.76 | 35.90 | 35.36 | -0.14% | 118,691 |
| Dec 29, 2025 | 35.82 | 36.00 | 35.56 | 35.95 | 35.41 | 0.25% | 56,106 |
| Dec 26, 2025 | 35.86 | 36.06 | 35.86 | 35.86 | 35.32 | -0.66% | 17,795 |
| Dec 24, 2025 | 36.15 | 36.15 | 36.00 | 36.10 | 35.40 | -0.50% | 5,901 |
| Dec 23, 2025 | 36.18 | 36.28 | 36.05 | 36.28 | 35.57 | 0.28% | 24,684 |
| Dec 22, 2025 | 36.10 | 36.27 | 36.10 | 36.18 | 35.47 | 0.03% | 25,883 |
| Dec 19, 2025 | 36.02 | 36.23 | 36.00 | 36.17 | 35.47 | -0.08% | 25,041 |
| Dec 18, 2025 | 36.05 | 36.25 | 35.90 | 36.20 | 35.49 | 0.03% | 22,745 |
| Dec 17, 2025 | 36.25 | 36.25 | 36.10 | 36.19 | 35.48 | -0.11% | 11,411 |
| Dec 16, 2025 | 36.16 | 36.30 | 36.05 | 36.23 | 35.52 | 0.19% | 93,098 |
| Dec 15, 2025 | 36.08 | 36.30 | 35.97 | 36.16 | 35.46 | -0.19% | 48,282 |
| Dec 12, 2025 | 36.27 | 36.27 | 35.93 | 36.23 | 35.52 | 0.56% | 29,318 |
| Dec 11, 2025 | 35.85 | 36.19 | 35.85 | 36.03 | 35.33 | -0.03% | 23,964 |
| Dec 10, 2025 | 36.02 | 36.24 | 35.86 | 36.04 | 35.34 | -0.26% | 18,454 |
| Dec 9, 2025 | 36.00 | 36.30 | 35.93 | 36.13 | 35.43 | 0.29% | 25,631 |
| Dec 8, 2025 | 36.00 | 36.24 | 36.00 | 36.03 | 35.33 | 0.08% | 18,674 |
| Dec 5, 2025 | 36.06 | 36.24 | 35.90 | 36.00 | 35.30 | 0.64% | 18,571 |
| Dec 4, 2025 | 36.20 | 36.20 | 35.77 | 35.77 | 35.07 | -0.61% | 50,229 |
| Dec 3, 2025 | 35.86 | 36.11 | 35.86 | 35.99 | 35.29 | -0.28% | 23,586 |