FolioBeyond Rising Rates ETF (RISR) Historical Stock Data

32.98 ↓0.03 (-0.09%)
As of March 28, 2024, 10:59am EST.

Historical Data

In the past 30 trading days, RISR is down -0.03% a day on average. There have been 15 days where FolioBeyond Rising Rates ETF closed green and 15 days where RISR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2733.2533.01↓$0.24 (-0.72%)32.8833.253.78K
2024-03-2633.0032.97↓$0.03 (-0.09%)32.9433.543.70K
2024-03-2533.6033.40↓$0.20 (-0.60%)33.3133.657.66K
2024-03-2233.4733.47↑$0.00 (0.00%)33.2433.708.24K
2024-03-2133.4433.58↑$0.14 (0.42%)33.4433.986.96K
2024-03-2033.5533.51↓$0.04 (-0.12%)33.3834.0117.37K
2024-03-1933.7833.71↓$0.07 (-0.20%)33.6634.0614.66K
2024-03-1833.8733.91↑$0.04 (0.12%)33.8534.0712.18K
2024-03-1533.7533.88↑$0.13 (0.39%)33.7533.951.43K
2024-03-1433.4233.63↑$0.20 (0.61%)33.2133.631.18K
2024-03-1333.3733.36↓$0.01 (-0.03%)33.2733.663.60K
2024-03-1233.1533.38↑$0.23 (0.70%)33.1033.5117.88K
2024-03-1133.0433.07↑$0.03 (0.10%)32.8233.1025.04K
2024-03-0832.9633.14↑$0.18 (0.53%)32.9033.1410.68K
2024-03-0733.2933.32↑$0.03 (0.09%)33.2033.516.72K
2024-03-0633.1933.23↑$0.04 (0.12%)33.1433.3814.95K
2024-03-0533.4633.31↓$0.15 (-0.44%)33.1233.4927.52K
2024-03-0433.7133.39↓$0.32 (-0.94%)33.1333.7113.76K
2024-03-0133.3833.37↓$0.01 (-0.04%)33.1333.7624.39K
2024-02-2933.8133.48↓$0.33 (-0.98%)33.3333.8115.98K
2024-02-2833.9133.77↓$0.14 (-0.42%)33.7633.9314.41K
2024-02-2733.3833.72↑$0.34 (1.02%)33.3833.8211.76K
2024-02-2633.6033.51↓$0.09 (-0.27%)33.4133.8424.75K
2024-02-2333.6733.87↑$0.20 (0.59%)33.5933.897.21K
2024-02-2234.1633.88↓$0.28 (-0.82%)33.8534.1810.30K
2024-02-2133.7634.10↑$0.34 (1.01%)33.7634.102.46K
2024-02-2033.7233.77↑$0.05 (0.15%)33.5033.862.03K
2024-02-1633.7533.74↓$0.01 (-0.03%)33.7333.904.46K
2024-02-1533.3133.55↑$0.24 (0.72%)33.1533.5819.94K
2024-02-1433.9033.31↓$0.59 (-1.74%)33.1333.9058.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.