Get the Stockscreener App
36.19
0.08%
-0.03
After Hours:
36.19
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 February 28, 2025, is $36.19.
- 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 18.97% to $36.19 now.
- The 52-week high stock price for RISR is $37.36, representing a 3.23% increase from the current share price, occurred on June 26, 2024.
- The 52-week low stock price for RISR is $31.22, indicating a -13.73% 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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $36.30 | $36.14 | $0.16 | 17,269.0 | -0.08% |
| Feb 27, 2025 | $36.45 | $36.22 | $0.225 | 33,729.0 | -0.36% |
| Feb 26, 2025 | $36.63 | $36.33 | $0.2999 | 76,926.0 | -0.74% |
| Feb 25, 2025 | $36.80 | $36.21 | $0.5866 | 41,191.0 | -0.08% |
| Feb 24, 2025 | $36.92 | $36.55 | $0.37 | 68,246.0 | +0.16% |
| Feb 21, 2025 | $36.76 | $36.54 | $0.22 | 53,687.0 | -0.03% |
| Feb 20, 2025 | $36.76 | $36.60 | $0.1585 | 46,407.0 | -0.44% |
| Feb 19, 2025 | $37.02 | $36.76 | $0.26 | 60,880.0 | -0.54% |
| Feb 18, 2025 | $37.00 | $36.57 | $0.4299 | 85,779.0 | +0.68% |
| Feb 14, 2025 | $37.00 | $36.68 | $0.3199 | 22,448.0 | -0.41% |
| Feb 13, 2025 | $37.35 | $36.51 | $0.84 | 82,041.0 | +0.05% |
| Feb 12, 2025 | $37.36 | $36.84 | $0.5159 | 118,313.0 | +0.00% |
| Feb 11, 2025 | $37.17 | $36.68 | $0.4899 | 54,171.0 | +0.24% |
| Feb 10, 2025 | $36.99 | $36.60 | $0.389 | 48,651.0 | +0.14% |
| Feb 07, 2025 | $36.96 | $36.51 | $0.45 | 33,944.0 | +0.27% |
| Feb 06, 2025 | $36.60 | $36.43 | $0.17 | 54,716.0 | +0.27% |
| Feb 05, 2025 | $36.90 | $36.42 | $0.48 | 72,846.0 | -1.06% |
| Feb 04, 2025 | $37.09 | $36.71 | $0.38 | 155,786.0 | +0.65% |
| Feb 03, 2025 | $36.90 | $36.42 | $0.48 | 258,259.0 | -0.24% |
| Jan 31, 2025 | $36.86 | $36.64 | $0.2221 | 41,656.0 | -0.14% |
| Jan 30, 2025 | $36.92 | $36.58 | $0.34 | 97,939.0 | +0.03% |
| Jan 29, 2025 | $37.11 | $36.76 | $0.3527 | 31,458.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $37.36 | $36.14 | $1.22 | 1,401,089.0 | -1.50% |
| Jan, 2025 | $37.36 | $36.47 | $0.8889 | 1,769,817.0 | +0.38% |
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% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):