FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)
NYSEARCA: RISR · Real-Time Price · USD
36.24
-0.02 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 36.48 | 36.51 | 36.20 | 36.24 | 36.24 | -0.06% | 25,570 |
| Jun 25, 2026 | 36.40 | 36.45 | 36.18 | 36.26 | 36.26 | 0.11% | 105,932 |
| Jun 24, 2026 | 36.14 | 36.33 | 36.14 | 36.22 | 36.22 | 0.33% | 82,748 |
| Jun 23, 2026 | 36.12 | 36.30 | 36.10 | 36.10 | 36.10 | -0.48% | 185,954 |
| Jun 22, 2026 | 36.22 | 36.49 | 36.20 | 36.27 | 36.27 | 0.22% | 25,840 |
| Jun 18, 2026 | 36.20 | 36.28 | 36.11 | 36.20 | 36.20 | -0.10% | 20,013 |
| Jun 17, 2026 | 36.28 | 36.44 | 36.19 | 36.23 | 36.23 | -0.28% | 27,725 |
| Jun 16, 2026 | 36.25 | 36.46 | 36.25 | 36.33 | 36.33 | 0.14% | 34,940 |
| Jun 15, 2026 | 36.22 | 36.50 | 36.20 | 36.28 | 36.28 | -0.06% | 41,051 |
| Jun 12, 2026 | 36.41 | 36.61 | 36.23 | 36.30 | 36.30 | -0.18% | 271,811 |
| Jun 11, 2026 | 36.39 | 36.43 | 36.19 | 36.37 | 36.37 | 0.18% | 82,536 |
| Jun 10, 2026 | 36.28 | 36.43 | 36.27 | 36.30 | 36.30 | 0.08% | 93,001 |
| Jun 9, 2026 | 36.35 | 36.47 | 36.23 | 36.27 | 36.27 | -0.41% | 156,584 |
| Jun 8, 2026 | 36.28 | 36.49 | 36.20 | 36.42 | 36.42 | 0.08% | 115,210 |
| Jun 5, 2026 | 36.19 | 36.41 | 36.14 | 36.39 | 36.39 | 0.58% | 575,632 |
| Jun 4, 2026 | 36.23 | 36.35 | 36.17 | 36.18 | 36.18 | -0.06% | 60,108 |
| Jun 3, 2026 | 36.15 | 36.30 | 36.15 | 36.20 | 36.20 | 0.14% | 203,315 |
| Jun 2, 2026 | 36.04 | 36.22 | 36.04 | 36.15 | 36.15 | -0.03% | 30,752 |
| Jun 1, 2026 | 36.31 | 36.32 | 36.08 | 36.16 | 36.16 | 0.14% | 38,090 |
| May 29, 2026 | 36.28 | 36.28 | 36.08 | 36.11 | 36.11 | -0.14% | 85,774 |
| May 28, 2026 | 36.04 | 36.42 | 36.04 | 36.16 | 36.16 | -0.11% | 55,905 |
| May 27, 2026 | 36.30 | 36.42 | 36.19 | 36.38 | 36.20 | 0.44% | 119,498 |
| May 26, 2026 | 36.35 | 36.50 | 36.19 | 36.22 | 36.04 | -0.63% | 90,231 |
| May 22, 2026 | 36.42 | 36.50 | 36.38 | 36.45 | 36.27 | -0.04% | 33,715 |
| May 21, 2026 | 36.70 | 36.70 | 36.44 | 36.47 | 36.28 | -0.15% | 253,548 |
| May 20, 2026 | 36.69 | 36.69 | 36.46 | 36.52 | 36.34 | -0.33% | 86,038 |
| May 19, 2026 | 36.41 | 36.70 | 36.41 | 36.64 | 36.46 | 0.11% | 151,110 |
| May 18, 2026 | 36.63 | 36.70 | 36.51 | 36.60 | 36.42 | - | 267,684 |
| May 15, 2026 | 36.64 | 36.66 | 36.30 | 36.60 | 36.42 | 0.44% | 103,995 |
| May 14, 2026 | 36.38 | 36.56 | 36.24 | 36.44 | 36.26 | 0.14% | 31,302 |
| May 13, 2026 | 36.42 | 36.55 | 36.36 | 36.39 | 36.21 | -0.11% | 41,121 |
| May 12, 2026 | 36.40 | 36.58 | 36.35 | 36.43 | 36.25 | 0.08% | 55,043 |
| May 11, 2026 | 36.37 | 36.58 | 36.36 | 36.40 | 36.22 | -0.16% | 61,858 |
| May 8, 2026 | 36.31 | 36.51 | 36.31 | 36.46 | 36.28 | -0.30% | 45,273 |
| May 7, 2026 | 36.37 | 36.62 | 36.36 | 36.57 | 36.39 | 0.51% | 76,977 |
| May 6, 2026 | 36.48 | 36.48 | 36.37 | 36.39 | 36.20 | -0.34% | 112,651 |
| May 5, 2026 | 36.37 | 36.57 | 36.36 | 36.51 | 36.33 | -0.08% | 54,956 |
| May 4, 2026 | 36.29 | 36.55 | 36.29 | 36.54 | 36.36 | 0.48% | 52,599 |
| May 1, 2026 | 36.32 | 36.44 | 36.20 | 36.37 | 36.19 | 0.46% | 50,918 |
| Apr 30, 2026 | 36.37 | 36.37 | 36.19 | 36.20 | 36.02 | -0.49% | 38,402 |
| Apr 29, 2026 | 36.28 | 36.43 | 36.22 | 36.38 | 36.20 | 0.41% | 31,050 |
| Apr 28, 2026 | 36.35 | 36.43 | 36.27 | 36.41 | 36.05 | 0.36% | 39,760 |
| Apr 27, 2026 | 36.26 | 36.31 | 36.17 | 36.28 | 35.92 | 0.08% | 72,898 |
| Apr 24, 2026 | 36.25 | 36.36 | 36.20 | 36.25 | 35.89 | -0.36% | 23,584 |
| Apr 23, 2026 | 36.22 | 36.41 | 36.20 | 36.38 | 36.02 | 0.08% | 51,824 |
| Apr 22, 2026 | 36.15 | 36.37 | 36.15 | 36.35 | 35.99 | 0.39% | 20,221 |
| Apr 21, 2026 | 36.50 | 36.50 | 36.20 | 36.21 | 35.85 | - | 51,027 |
| Apr 20, 2026 | 36.20 | 36.53 | 36.12 | 36.21 | 35.85 | 0.03% | 151,898 |
| Apr 17, 2026 | 36.38 | 36.38 | 36.16 | 36.20 | 35.84 | -0.19% | 36,431 |
| Apr 16, 2026 | 36.33 | 36.33 | 36.22 | 36.27 | 35.91 | 0.19% | 16,843 |
| Apr 15, 2026 | 36.20 | 36.43 | 36.16 | 36.20 | 35.84 | - | 71,561 |
| Apr 14, 2026 | 36.15 | 36.48 | 36.15 | 36.20 | 35.84 | -0.44% | 52,856 |
| Apr 13, 2026 | 36.30 | 36.52 | 36.17 | 36.36 | 36.00 | 0.14% | 92,885 |
| Apr 10, 2026 | 36.33 | 36.48 | 36.18 | 36.31 | 35.95 | 0.15% | 50,427 |
| Apr 9, 2026 | 36.44 | 36.46 | 36.15 | 36.25 | 35.90 | -0.13% | 78,949 |
| Apr 8, 2026 | 36.16 | 36.37 | 36.16 | 36.30 | 35.94 | 0.47% | 84,530 |
| Apr 7, 2026 | 36.47 | 36.47 | 36.12 | 36.13 | 35.77 | -0.74% | 283,079 |
| Apr 6, 2026 | 36.21 | 36.53 | 36.21 | 36.40 | 36.04 | 0.41% | 93,945 |
| Apr 2, 2026 | 36.57 | 36.57 | 36.21 | 36.25 | 35.89 | 0.11% | 38,531 |
| Apr 1, 2026 | 36.52 | 36.52 | 36.19 | 36.21 | 35.85 | -0.03% | 60,736 |
| Mar 31, 2026 | 36.36 | 36.41 | 36.18 | 36.22 | 35.86 | - | 26,779 |
| Mar 30, 2026 | 36.20 | 36.37 | 36.11 | 36.22 | 35.86 | -0.11% | 43,012 |
| Mar 27, 2026 | 36.46 | 36.55 | 36.33 | 36.44 | 35.90 | -0.22% | 30,925 |
| Mar 26, 2026 | 36.29 | 36.57 | 36.20 | 36.52 | 35.98 | 0.77% | 130,938 |
| Mar 25, 2026 | 36.40 | 36.40 | 36.17 | 36.24 | 35.71 | - | 19,476 |
| Mar 24, 2026 | 36.56 | 36.56 | 36.17 | 36.24 | 35.71 | 0.36% | 41,162 |
| Mar 23, 2026 | 36.37 | 36.50 | 36.06 | 36.11 | 35.58 | -0.88% | 62,095 |
| Mar 20, 2026 | 36.00 | 36.57 | 36.00 | 36.43 | 35.89 | 0.58% | 123,540 |
| Mar 19, 2026 | 35.95 | 36.42 | 35.95 | 36.22 | 35.69 | -0.39% | 286,742 |
| Mar 18, 2026 | 36.10 | 36.43 | 36.10 | 36.36 | 35.82 | 0.41% | 66,947 |
| Mar 17, 2026 | 36.25 | 36.35 | 36.10 | 36.21 | 35.68 | 0.11% | 43,644 |
| Mar 16, 2026 | 36.08 | 36.38 | 36.08 | 36.17 | 35.64 | -0.22% | 58,467 |
| Mar 13, 2026 | 35.95 | 36.27 | 35.95 | 36.25 | 35.72 | 0.06% | 96,696 |
| Mar 12, 2026 | 36.07 | 36.27 | 35.95 | 36.23 | 35.70 | 0.61% | 161,991 |
| Mar 11, 2026 | 36.07 | 36.07 | 35.78 | 36.01 | 35.48 | 0.76% | 14,138 |
| Mar 10, 2026 | 35.87 | 36.07 | 35.73 | 35.74 | 35.21 | -0.58% | 23,861 |
| Mar 9, 2026 | 35.90 | 36.07 | 35.72 | 35.95 | 35.42 | 0.56% | 38,936 |
| Mar 6, 2026 | 35.74 | 36.07 | 35.74 | 35.75 | 35.22 | 0.11% | 21,027 |
| Mar 5, 2026 | 35.93 | 36.00 | 35.70 | 35.71 | 35.18 | -0.32% | 290,523 |
| Mar 4, 2026 | 35.93 | 35.93 | 35.70 | 35.83 | 35.30 | 0.35% | 10,584 |
| Mar 3, 2026 | 35.80 | 35.92 | 35.69 | 35.70 | 35.17 | -0.17% | 11,359 |
| Mar 2, 2026 | 35.45 | 35.80 | 35.45 | 35.76 | 35.23 | 0.52% | 36,740 |
| Feb 27, 2026 | 35.33 | 35.62 | 35.33 | 35.58 | 35.05 | 0.47% | 14,863 |
| Feb 26, 2026 | 35.59 | 35.59 | 35.25 | 35.41 | 34.89 | -0.12% | 22,460 |
| Feb 25, 2026 | 35.76 | 35.83 | 35.60 | 35.63 | 34.93 | 0.10% | 9,713 |
| Feb 24, 2026 | 35.89 | 35.89 | 35.60 | 35.60 | 34.90 | -0.31% | 13,212 |
| Feb 23, 2026 | 35.67 | 35.85 | 35.62 | 35.71 | 35.01 | -0.20% | 25,646 |
| Feb 20, 2026 | 35.80 | 35.93 | 35.77 | 35.78 | 35.07 | -0.06% | 18,356 |
| Feb 19, 2026 | 35.85 | 35.86 | 35.78 | 35.80 | 35.09 | 0.04% | 19,255 |
| Feb 18, 2026 | 35.89 | 35.89 | 35.72 | 35.79 | 35.08 | -0.10% | 11,130 |
| Feb 17, 2026 | 35.67 | 35.91 | 35.67 | 35.82 | 35.11 | 0.42% | 34,571 |
| Feb 13, 2026 | 35.84 | 35.85 | 35.56 | 35.67 | 34.97 | -0.78% | 75,930 |
| Feb 12, 2026 | 36.00 | 36.13 | 35.87 | 35.95 | 35.24 | -0.30% | 13,147 |
| Feb 11, 2026 | 36.07 | 36.20 | 35.90 | 36.06 | 35.35 | 0.10% | 18,696 |
| Feb 10, 2026 | 36.07 | 36.10 | 36.00 | 36.02 | 35.31 | -0.20% | 24,225 |
| Feb 9, 2026 | 35.97 | 36.14 | 35.97 | 36.10 | 35.38 | -0.14% | 15,326 |
| Feb 6, 2026 | 36.07 | 36.24 | 35.95 | 36.15 | 35.43 | 0.21% | 37,925 |
| Feb 5, 2026 | 36.13 | 36.15 | 35.87 | 36.07 | 35.36 | -0.17% | 10,627 |
| Feb 4, 2026 | 36.12 | 36.15 | 35.93 | 36.13 | 35.42 | 0.47% | 32,034 |
| Feb 3, 2026 | 35.90 | 36.15 | 35.90 | 35.96 | 35.25 | 0.16% | 33,290 |