Get the Stockscreener App
36.22
0.63%
-0.23
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 May 26, 2026, is $36.22.
- 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 19.07% to $36.22 now.
- The 52-week high stock price for RISR is $37.50, representing a 3.53% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for RISR is $35.25, indicating a -2.68% decrease from the current share price, occurred on February 26, 2026.
- The closing price of Foliobeyond Alternative Income And Interest Rate Hedge Etf (RISR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $36.50 | $36.19 | $0.31 | 90,231.0 | -0.63% |
| May 22, 2026 | $36.49 | $36.38 | $0.115 | 33,715.0 | -0.04% |
| May 21, 2026 | $36.70 | $36.44 | $0.26 | 253,536.0 | -0.15% |
| May 20, 2026 | $36.69 | $36.46 | $0.23 | 86,030.0 | -0.33% |
| May 19, 2026 | $36.70 | $36.41 | $0.29 | 151,110.0 | +0.11% |
| May 18, 2026 | $36.70 | $36.51 | $0.19 | 267,684.0 | +0.00% |
| May 15, 2026 | $36.66 | $36.30 | $0.3564 | 103,995.0 | +0.44% |
| May 14, 2026 | $36.56 | $36.24 | $0.32 | 31,302.0 | +0.14% |
| May 13, 2026 | $36.55 | $36.36 | $0.1899 | 41,121.0 | -0.11% |
| May 12, 2026 | $36.58 | $36.35 | $0.23 | 55,043.0 | +0.08% |
| May 11, 2026 | $36.58 | $36.36 | $0.2225 | 61,858.0 | -0.16% |
| May 08, 2026 | $36.51 | $36.31 | $0.20 | 45,272.0 | -0.30% |
| May 07, 2026 | $36.62 | $36.36 | $0.26 | 76,977.0 | +0.51% |
| May 06, 2026 | $36.48 | $36.37 | $0.11 | 112,651.0 | -0.34% |
| May 05, 2026 | $36.57 | $36.36 | $0.21 | 54,956.0 | -0.08% |
| May 04, 2026 | $36.55 | $36.29 | $0.26 | 52,599.0 | +0.48% |
| May 01, 2026 | $36.44 | $36.20 | $0.24 | 50,918.0 | +0.46% |
| Apr 30, 2026 | $36.37 | $36.19 | $0.18 | 38,402.0 | -0.49% |
| Apr 29, 2026 | $36.43 | $36.22 | $0.21 | 31,050.0 | -0.08% |
| Apr 28, 2026 | $36.43 | $36.27 | $0.158 | 39,760.0 | +0.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $36.70 | $36.19 | $0.51 | 1,659,229.0 | +0.06% |
| Apr, 2026 | $36.57 | $36.12 | $0.45 | 1,441,384.0 | -0.06% |
| Mar, 2026 | $36.57 | $35.45 | $1.12 | 1,638,618.0 | +1.81% |
| Feb, 2026 | $36.24 | $35.25 | $0.9931 | 449,133.0 | -0.54% |
| Jan, 2026 | $36.37 | $35.54 | $0.83 | 948,648.0 | -0.94% |
Foliobeyond Alternative Income And Interest Rate Hedge Etf Stock (RISR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.30 | $35.56 | $0.74 | 714,600.0 | +0.42% |
| Nov, 2025 | $36.37 | $35.55 | $0.82 | 1,186,980.0 | -0.20% |
| Oct, 2025 | $36.22 | $35.47 | $0.75 | 763,906.0 | -0.06% |
| Sep, 2025 | $37.15 | $35.75 | $1.40 | 1,213,660.0 | -2.48% |
| Aug, 2025 | $37.50 | $36.32 | $1.18 | 1,045,150.0 | +0.27% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):