loading

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 August 22, 2025, is $36.81.
  • Foliobeyond Alternative Income And Interest Rate Hedge Etf all-time high stock price is $39.44, occurred on April 14, 2025.
  • 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 21.01% to $36.81 now.
  • The 52-week high stock price for RISR is $39.44, representing a 7.14% increase from the current share price, occurred on April 14, 2025.
  • The 52-week low stock price for RISR is $33.20, indicating a -9.81% decrease from the current share price, occurred on September 19, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $37.01 $36.77 $0.2305 18,718.0 -0.81%
Aug 21, 2025 $37.24 $36.94 $0.2999 49,501.0 +0.51%
Aug 20, 2025 $37.13 $36.75 $0.3768 90,117.0 -0.05%
Aug 19, 2025 $37.15 $36.80 $0.3459 84,625.0 -0.17%
Aug 18, 2025 $37.27 $36.80 $0.4698 61,450.0 +0.28%
Aug 15, 2025 $37.06 $36.90 $0.165 25,204.0 -0.14%
Aug 14, 2025 $37.12 $36.84 $0.275 30,502.0 +0.31%
Aug 13, 2025 $36.85 $36.71 $0.1425 24,592.0 +0.23%
Aug 12, 2025 $36.96 $36.72 $0.24 13,727.0 -0.28%
Aug 11, 2025 $36.90 $36.75 $0.15 40,336.0 -0.02%
Aug 08, 2025 $36.89 $36.57 $0.32 86,729.0 +0.05%
Aug 07, 2025 $36.88 $36.44 $0.44 21,431.0 -0.08%
Aug 06, 2025 $36.90 $36.35 $0.5499 67,071.0 +0.30%
Aug 05, 2025 $36.90 $36.32 $0.58 256,394.0 +0.60%
Aug 04, 2025 $37.25 $36.33 $0.92 35,416.0 +0.19%
Aug 01, 2025 $36.58 $36.34 $0.2394 10,591.0 -0.49%
Jul 31, 2025 $36.90 $36.63 $0.2713 11,445.0 -0.19%
Jul 30, 2025 $36.92 $36.62 $0.3064 39,463.0 +0.30%
Jul 29, 2025 $37.01 $36.61 $0.4025 36,928.0 -0.95%
Jul 28, 2025 $37.04 $36.80 $0.24 36,319.0 +0.46%
Jul 25, 2025 $37.02 $36.66 $0.3617 97,861.0 -0.89%
Jul 24, 2025 $37.23 $36.87 $0.3625 90,868.0 -0.19%

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
Aug, 2025 $37.27 $36.32 $0.9499 935,122.0 +0.44%
Jul, 2025 $37.27 $36.37 $0.8999 1,313,468.0 +0.22%
Jun, 2025 $37.13 $36.32 $0.8073 1,096,742.0 -0.41%
May, 2025 $37.44 $36.52 $0.9218 1,246,873.0 -0.22%
Apr, 2025 $39.44 $35.61 $3.83 1,554,922.0 +1.29%
Mar, 2025 $36.99 $35.45 $1.54 1,060,828.0 +0.39%
Feb, 2025 $37.36 $36.14 $1.22 1,385,289.0 -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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):