Get the Stockscreener App
37.27
0.08%
-0.1925
Foliobeyond Alternative Income And Interest Rate Hedge Etf Stock (RISR) Price History
The historical daily chart and data for Foliobeyond Alternative Income And Interest Rate Hedge Etf stock (RISR), show that the latest closing stock price as of January 10, 2025, is $37.27.
- Foliobeyond Alternative Income And Interest Rate Hedge Etf all-time high stock price is $37.36, occurred on June 26, 2024.
- The lowest Foliobeyond Alternative Income And Interest Rate Hedge Etf stock price recorded was $30.42 on December 27, 2023. Since then, Foliobeyond Alternative Income And Interest Rate Hedge Etf's stock price has risen over 22.53% to $37.27 now.
- The 52-week high stock price for RISR is $37.36, representing a 0.23% increase from the current share price, occurred on June 26, 2024.
- The 52-week low stock price for RISR is $31.22, indicating a -16.24% decrease from the current share price, occurred on May 17, 2024.
- The closing price of Foliobeyond Alternative Income And Interest Rate Hedge Etf (RISR) stock in the beginning of 2024 was $31.98. The stock closed the year at $32.48, a gain of over 1.56% for the year.
The table below shows more information about RISR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 10, 2025 | $37.36 | $37.01 | $0.3466 | 27,077.0 | +0.32% |
| Jan 08, 2025 | $37.23 | $36.86 | $0.37 | 149,261.0 | +0.57% |
| Jan 07, 2025 | $37.15 | $36.87 | $0.28 | 238,745.0 | -0.49% |
| Jan 06, 2025 | $37.17 | $36.80 | $0.3699 | 111,207.0 | +0.27% |
| Jan 03, 2025 | $37.00 | $36.77 | $0.23 | 292,874.0 | +0.49% |
| Jan 02, 2025 | $36.95 | $36.47 | $0.4822 | 196,026.0 | +0.46% |
| Dec 31, 2024 | $36.85 | $36.50 | $0.3502 | 38,601.0 | -0.08% |
| Dec 30, 2024 | $36.82 | $36.49 | $0.3309 | 100,305.0 | -0.06% |
| Dec 27, 2024 | $36.84 | $36.50 | $0.3399 | 14,867.0 | -0.19% |
| Dec 26, 2024 | $36.96 | $36.62 | $0.3438 | 14,568.0 | -0.14% |
| Dec 24, 2024 | $37.00 | $36.35 | $0.6528 | 27,892.0 | +0.00% |
| Dec 23, 2024 | $36.95 | $36.57 | $0.3788 | 30,845.0 | +0.63% |
| Dec 20, 2024 | $36.76 | $36.37 | $0.39 | 82,590.0 | -0.60% |
| Dec 19, 2024 | $37.01 | $36.61 | $0.3999 | 88,400.0 | -0.10% |
| Dec 18, 2024 | $36.90 | $36.40 | $0.50 | 58,412.0 | +1.09% |
| Dec 17, 2024 | $36.60 | $36.30 | $0.2991 | 37,380.0 | -0.04% |
| Dec 16, 2024 | $36.59 | $36.31 | $0.2792 | 39,509.0 | +0.00% |
| Dec 13, 2024 | $36.41 | $35.97 | $0.44 | 18,731.0 | +1.33% |
| Dec 12, 2024 | $36.17 | $35.65 | $0.52 | 13,349.0 | +0.71% |
| Dec 11, 2024 | $35.83 | $35.44 | $0.39 | 23,279.0 | +0.29% |
Foliobeyond Alternative Income And Interest Rate Hedge Etf Stock (RISR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Foliobeyond Alternative Income And Interest Rate Hedge Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RISR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Foliobeyond Alternative Income And Interest Rate Hedge Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Foliobeyond Alternative Income And Interest Rate Hedge Etf Stock (RISR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $37.36 | $36.47 | $0.8889 | 1,015,190.0 | +1.64% |
Foliobeyond Alternative Income And Interest Rate Hedge Etf Stock (RISR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.01 | $35.20 | $1.81 | 692,782.0 | +3.50% |
| Nov, 2024 | $36.22 | $35.31 | $0.9087 | 594,020.0 | -0.23% |
| Oct, 2024 | $35.78 | $33.44 | $2.34 | 424,829.0 | +4.42% |
| Sep, 2024 | $34.29 | $33.20 | $1.09 | 377,651.0 | -0.55% |
| Aug, 2024 | $34.85 | $33.31 | $1.54 | 329,777.0 | -0.83% |
| Jul, 2024 | $35.38 | $34.21 | $1.17 | 545,761.0 | -0.71% |
| Jun, 2024 | $37.36 | $33.65 | $3.71 | 312,440.0 | -0.06% |
| May, 2024 | $35.41 | $31.22 | $4.19 | 294,503.0 | +0.23% |
| Apr, 2024 | $34.86 | $32.93 | $1.93 | 381,226.0 | +4.77% |
| Mar, 2024 | $34.09 | $32.82 | $1.27 | 275,852.0 | -1.26% |
| Feb, 2024 | $34.18 | $31.56 | $2.62 | 451,165.0 | +3.26% |
| Jan, 2024 | $33.37 | $31.25 | $2.12 | 214,651.0 | +3.58% |
Foliobeyond Alternative Income And Interest Rate Hedge Etf Stock (RISR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.58 | $30.42 | $3.16 | 906,308.0 | -6.15% |
| Nov, 2023 | $34.39 | $33.04 | $1.35 | 663,425.0 | -2.57% |
| Oct, 2023 | $34.53 | $33.00 | $1.53 | 674,856.0 | +2.49% |
| Sep, 2023 | $33.97 | $32.94 | $1.03 | 509,884.0 | +1.10% |
| Aug, 2023 | $33.85 | $32.32 | $1.53 | 360,500.0 | +1.75% |
| Jul, 2023 | $33.40 | $31.89 | $1.50 | 639,011.0 | +0.64% |
| Jun, 2023 | $32.59 | $31.54 | $1.05 | 481,202.0 | -0.63% |
| May, 2023 | $32.88 | $31.28 | $1.60 | 428,069.0 | +2.46% |
| Apr, 2023 | $32.49 | $30.78 | $1.71 | 403,705.0 | +1.59% |
| Mar, 2023 | $32.81 | $30.91 | $1.90 | 855,868.0 | +0.00% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):