FolioBeyond Rising Rates ETF (RISR) Historical Stock Data
36.54 ↓0.22 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RISR is down -0.12% a day on average. There have been 13 days where FolioBeyond Rising Rates ETF closed green and 17 days where RISR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 36.76 | 36.54 | ↓$0.22 (-0.60%) | 36.37 | 36.76 | 82.59K |
| 2024-12-19 | 37.00 | 36.76 | ↓$0.24 (-0.65%) | 36.61 | 37.01 | 88.40K |
| 2024-12-18 | 36.49 | 36.80 | ↑$0.31 (0.84%) | 36.40 | 36.90 | 58.34K |
| 2024-12-17 | 36.58 | 36.40 | ↓$0.18 (-0.50%) | 36.30 | 36.60 | 37.38K |
| 2024-12-16 | 36.36 | 36.41 | ↑$0.05 (0.14%) | 36.31 | 36.59 | 39.51K |
| 2024-12-13 | 36.00 | 36.41 | ↑$0.41 (1.14%) | 36.00 | 36.41 | 18.73K |
| 2024-12-12 | 35.67 | 35.93 | ↑$0.26 (0.74%) | 35.67 | 36.17 | 13.35K |
| 2024-12-11 | 35.83 | 35.68 | ↓$0.15 (-0.42%) | 35.44 | 35.83 | 23.28K |
| 2024-12-10 | 35.82 | 35.58 | ↓$0.24 (-0.68%) | 35.58 | 35.83 | 7.12K |
| 2024-12-09 | 35.35 | 35.52 | ↑$0.17 (0.47%) | 35.35 | 35.61 | 28.11K |
| 2024-12-06 | 35.59 | 35.53 | ↓$0.06 (-0.17%) | 35.38 | 35.71 | 56.46K |
| 2024-12-05 | 35.55 | 35.63 | ↑$0.08 (0.21%) | 35.34 | 35.88 | 13.68K |
| 2024-12-04 | 35.45 | 35.50 | ↑$0.05 (0.13%) | 35.34 | 35.77 | 11.84K |
| 2024-12-03 | 35.40 | 35.34 | ↓$0.06 (-0.17%) | 35.25 | 35.55 | 11.03K |
| 2024-12-02 | 35.40 | 35.30 | ↓$0.10 (-0.28%) | 35.20 | 35.68 | 14.42K |
| 2024-11-29 | 35.32 | 35.39 | ↑$0.07 (0.20%) | 35.32 | 35.65 | 7.69K |
| 2024-11-27 | 35.64 | 35.38 | ↓$0.26 (-0.73%) | 35.38 | 35.65 | 7.15K |
| 2024-11-26 | 35.70 | 35.39 | ↓$0.32 (-0.88%) | 35.33 | 35.70 | 9.21K |
| 2024-11-25 | 35.77 | 35.53 | ↓$0.24 (-0.67%) | 35.40 | 35.78 | 15.82K |
| 2024-11-22 | 35.85 | 35.75 | ↓$0.10 (-0.28%) | 35.70 | 35.99 | 21.08K |
| 2024-11-21 | 35.76 | 35.87 | ↑$0.11 (0.31%) | 35.76 | 35.99 | 34.56K |
| 2024-11-20 | 35.96 | 35.96 | ↑$0.00 (0.00%) | 35.70 | 36.12 | 11.30K |
| 2024-11-19 | 35.96 | 35.85 | ↓$0.11 (-0.31%) | 35.65 | 35.96 | 51.97K |
| 2024-11-18 | 36.22 | 35.91 | ↓$0.31 (-0.85%) | 35.86 | 36.22 | 11.28K |
| 2024-11-15 | 35.98 | 35.85 | ↓$0.13 (-0.35%) | 35.75 | 36.00 | 12.75K |
| 2024-11-14 | 35.95 | 36.00 | ↑$0.05 (0.14%) | 35.83 | 36.00 | 12.58K |
| 2024-11-13 | 35.78 | 35.87 | ↑$0.09 (0.25%) | 35.72 | 35.87 | 26.59K |
| 2024-11-12 | 35.79 | 35.64 | ↓$0.15 (-0.42%) | 35.55 | 35.98 | 15.01K |
| 2024-11-11 | 35.70 | 35.56 | ↓$0.14 (-0.40%) | 35.50 | 35.85 | 19.06K |
| 2024-11-08 | 35.50 | 35.60 | ↑$0.09 (0.27%) | 35.50 | 35.69 | 9.44K |
Create an account or log in to view more rows.
$RISR She's gettin' ready to...
$RISR come to papa
$RISR free to hold
$RISR Exciting times ahead people.
$RISR Same thing
different day
$RISR has just been halted from trading.
$RISR Don't like that...
$RISR C'mon
do a spike!!
$RISR Let’s goooo
$RISR cup and handle!