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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 33.42 | 33.63 | ↑$0.20 (0.61%) | 33.21 | 33.63 | 1.18K |
2024-03-13 | 33.37 | 33.36 | ↓$0.01 (-0.03%) | 33.27 | 33.66 | 3.60K |
2024-03-12 | 33.15 | 33.38 | ↑$0.23 (0.70%) | 33.10 | 33.51 | 17.88K |
2024-03-11 | 33.04 | 33.07 | ↑$0.03 (0.10%) | 32.82 | 33.10 | 25.04K |
2024-03-08 | 32.96 | 33.14 | ↑$0.18 (0.53%) | 32.90 | 33.14 | 10.68K |
2024-03-07 | 33.29 | 33.32 | ↑$0.03 (0.09%) | 33.20 | 33.51 | 6.72K |
2024-03-06 | 33.19 | 33.23 | ↑$0.04 (0.12%) | 33.14 | 33.38 | 14.95K |
2024-03-05 | 33.46 | 33.31 | ↓$0.15 (-0.44%) | 33.12 | 33.49 | 27.52K |
2024-03-04 | 33.71 | 33.39 | ↓$0.32 (-0.94%) | 33.13 | 33.71 | 13.76K |
2024-03-01 | 33.38 | 33.37 | ↓$0.01 (-0.04%) | 33.13 | 33.76 | 24.39K |
2024-02-29 | 33.81 | 33.48 | ↓$0.33 (-0.98%) | 33.33 | 33.81 | 15.98K |
2024-02-28 | 33.91 | 33.77 | ↓$0.14 (-0.42%) | 33.76 | 33.93 | 14.41K |
2024-02-27 | 33.38 | 33.72 | ↑$0.34 (1.02%) | 33.38 | 33.82 | 11.76K |
2024-02-26 | 33.60 | 33.51 | ↓$0.09 (-0.27%) | 33.41 | 33.84 | 24.75K |
2024-02-23 | 33.67 | 33.87 | ↑$0.20 (0.59%) | 33.59 | 33.89 | 7.21K |
2024-02-22 | 34.16 | 33.88 | ↓$0.28 (-0.82%) | 33.85 | 34.18 | 10.30K |
2024-02-21 | 33.76 | 34.10 | ↑$0.34 (1.01%) | 33.76 | 34.10 | 2.46K |
2024-02-20 | 33.72 | 33.77 | ↑$0.05 (0.15%) | 33.50 | 33.86 | 2.03K |
2024-02-16 | 33.75 | 33.74 | ↓$0.01 (-0.03%) | 33.73 | 33.90 | 4.46K |
2024-02-15 | 33.31 | 33.55 | ↑$0.24 (0.72%) | 33.15 | 33.58 | 19.94K |
2024-02-14 | 33.90 | 33.31 | ↓$0.59 (-1.74%) | 33.13 | 33.90 | 58.81K |
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