FolioBeyond Rising Rates ETF (RISR) Historical Stock Data
34.49 ↓0.14 (-0.40%)
As of April 26, 2024, 9:52am EST.
Historical Data
In the past 30 trading days, RISR is down -0.04% a day on average. There have been 15 days where FolioBeyond Rising Rates ETF closed green and 15 days where RISR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.63 | 34.49 | ↓$0.14 (-0.40%) | 34.49 | 34.66 | 4.22K |
| 2024-04-25 | 34.60 | 34.63 | ↑$0.03 (0.09%) | 34.60 | 34.86 | 3.99K |
| 2024-04-24 | 34.51 | 34.60 | ↑$0.09 (0.26%) | 34.45 | 34.83 | 12.78K |
| 2024-04-23 | 34.41 | 34.36 | ↓$0.05 (-0.15%) | 34.22 | 34.65 | 15.94K |
| 2024-04-22 | 34.71 | 34.51 | ↓$0.20 (-0.58%) | 34.18 | 34.71 | 20.19K |
| 2024-04-19 | 34.49 | 34.49 | ↑$0.00 (0.00%) | 34.49 | 34.49 | 543 |
| 2024-04-18 | 34.46 | 34.42 | ↓$0.04 (-0.12%) | 34.36 | 34.60 | 3.83K |
| 2024-04-17 | 34.40 | 34.23 | ↓$0.17 (-0.49%) | 34.11 | 34.49 | 50.46K |
| 2024-04-16 | 34.85 | 34.46 | ↓$0.39 (-1.12%) | 34.20 | 34.85 | 37.33K |
| 2024-04-15 | 34.23 | 34.41 | ↑$0.18 (0.51%) | 34.23 | 34.67 | 5.91K |
| 2024-04-12 | 34.09 | 33.84 | ↓$0.25 (-0.75%) | 33.78 | 34.10 | 3.03K |
| 2024-04-11 | 34.13 | 34.17 | ↑$0.04 (0.11%) | 33.87 | 34.18 | 3.72K |
| 2024-04-10 | 34.00 | 34.30 | ↑$0.30 (0.88%) | 33.83 | 34.31 | 3.84K |
| 2024-04-09 | 33.47 | 33.69 | ↑$0.22 (0.66%) | 33.43 | 33.69 | 4.78K |
| 2024-04-08 | 33.85 | 33.72 | ↓$0.13 (-0.38%) | 33.63 | 33.85 | 1.17K |
| 2024-04-05 | 33.61 | 33.64 | ↑$0.03 (0.08%) | 33.50 | 33.70 | 17K |
| 2024-04-04 | 33.78 | 33.49 | ↓$0.29 (-0.86%) | 33.49 | 33.78 | 1.20K |
| 2024-04-03 | 33.60 | 33.71 | ↑$0.11 (0.33%) | 33.29 | 33.86 | 4.17K |
| 2024-04-02 | 33.50 | 33.67 | ↑$0.16 (0.49%) | 33.45 | 33.87 | 2.25K |
| 2024-04-01 | 32.93 | 33.42 | ↑$0.48 (1.47%) | 32.93 | 33.71 | 70.90K |
| 2024-03-28 | 33.21 | 33.05 | ↓$0.16 (-0.47%) | 32.87 | 33.45 | 54.18K |
| 2024-03-27 | 33.25 | 33.01 | ↓$0.24 (-0.72%) | 32.88 | 33.25 | 3.78K |
| 2024-03-26 | 33.00 | 32.97 | ↓$0.03 (-0.09%) | 32.94 | 33.54 | 3.70K |
| 2024-03-25 | 33.60 | 33.40 | ↓$0.20 (-0.60%) | 33.31 | 33.65 | 7.66K |
| 2024-03-22 | 33.47 | 33.47 | ↑$0.00 (0.00%) | 33.24 | 33.70 | 8.24K |
| 2024-03-21 | 33.44 | 33.58 | ↑$0.14 (0.42%) | 33.44 | 33.98 | 6.96K |
| 2024-03-20 | 33.55 | 33.51 | ↓$0.04 (-0.12%) | 33.38 | 34.01 | 17.37K |
| 2024-03-19 | 33.78 | 33.71 | ↓$0.07 (-0.20%) | 33.66 | 34.06 | 14.66K |
| 2024-03-18 | 33.87 | 33.91 | ↑$0.04 (0.12%) | 33.85 | 34.07 | 12.18K |
| 2024-03-15 | 33.75 | 33.88 | ↑$0.13 (0.39%) | 33.75 | 33.95 | 1.43K |
Create an account or log in to view more rows.
$RISR Don't like that...
$RISR C'mon
do a spike!!
$RISR Let’s goooo
$RISR cup and handle!
$RISR keep inchin
$RISR when this finally break out we could see huge upside
$RISR only getting stronger
$RISR lol who sold
$RISR holy fuck
$RISR pumped for what this week will bring