FolioBeyond Alt Inc and Int Rt Hdg ETF (RISR)
34.00
-0.29
(-0.85%)
USD |
NYSEARCA |
May 17, 16:00
34.18
+0.18
(+0.53%)
After-Hours: 20:00
RISR Price: 34.00 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 34.33 | 34.82 | 31.22 | 34.00 | 43496.00 |
May 16, 2024 | 34.30 | 34.46 | 34.09 | 34.29 | 24386.00 |
May 15, 2024 | 34.40 | 34.53 | 34.30 | 34.38 | 2489.00 |
May 14, 2024 | 34.96 | 34.96 | 34.31 | 34.68 | 16317.00 |
May 13, 2024 | 34.57 | 35.41 | 34.39 | 34.73 | 6012.00 |
May 10, 2024 | 34.25 | 34.70 | 34.25 | 34.65 | 1546.00 |
May 09, 2024 | 34.77 | 34.87 | 34.50 | 34.53 | 10482.00 |
May 08, 2024 | 34.89 | 34.89 | 34.44 | 34.51 | 5834.00 |
May 07, 2024 | 34.79 | 34.97 | 34.43 | 34.65 | 13027.00 |
May 06, 2024 | 34.20 | 34.78 | 34.20 | 34.56 | 5067.00 |
May 03, 2024 | 34.44 | 34.86 | 34.23 | 34.55 | 42448.00 |
May 02, 2024 | 34.88 | 34.90 | 34.54 | 34.68 | 2167.00 |
May 01, 2024 | 34.78 | 35.08 | 34.50 | 34.72 | 20688.00 |
Apr 30, 2024 | 34.57 | 34.75 | 34.30 | 34.63 | 110948.0 |
Apr 29, 2024 | 34.46 | 34.74 | 34.36 | 34.51 | 3023.00 |
Apr 26, 2024 | 34.63 | 34.68 | 34.49 | 34.49 | 4222.00 |
Apr 25, 2024 | 34.60 | 34.86 | 34.60 | 34.63 | 4036.00 |
Apr 24, 2024 | 34.51 | 34.83 | 34.45 | 34.60 | 12783.00 |
Apr 23, 2024 | 34.41 | 34.65 | 34.22 | 34.36 | 15944.00 |
Apr 22, 2024 | 34.71 | 34.71 | 34.18 | 34.51 | 20186.00 |
Apr 19, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 543.00 |
Apr 18, 2024 | 34.46 | 34.60 | 34.36 | 34.42 | 3832.00 |
Apr 17, 2024 | 34.40 | 34.49 | 34.11 | 34.23 | 50458.00 |
Apr 16, 2024 | 34.85 | 34.85 | 34.20 | 34.46 | 37327.00 |
Apr 15, 2024 | 34.23 | 34.67 | 34.23 | 34.40 | 5905.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.30
Minimum
Oct 05 2021
34.73
Maximum
May 13 2024
31.29
Average
32.00
Median
Apr 24 2023