FolioBeyond Alt Inc and Int Rt Hdg ETF (RISR)
34.67
+0.07
(+0.20%)
USD |
NYSEARCA |
Apr 25, 13:14
RISR Price: 34.67 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 12, 2024 | 34.09 | 34.10 | 33.71 | 33.84 | 3025.00 |
| Apr 11, 2024 | 34.13 | 34.30 | 33.87 | 34.17 | 3716.00 |
| Apr 10, 2024 | 34.00 | 34.31 | 33.80 | 34.30 | 3841.00 |
| Apr 09, 2024 | 33.47 | 33.88 | 33.42 | 33.69 | 4779.00 |
| Apr 08, 2024 | 33.85 | 33.85 | 33.63 | 33.72 | 1169.00 |
| Apr 05, 2024 | 33.61 | 33.70 | 33.50 | 33.64 | 17000.00 |
| Apr 04, 2024 | 33.78 | 33.78 | 33.49 | 33.49 | 1204.00 |
| Apr 03, 2024 | 33.60 | 33.87 | 33.29 | 33.70 | 4174.00 |
| Apr 02, 2024 | 33.50 | 33.87 | 33.45 | 33.66 | 2253.00 |
| Apr 01, 2024 | 32.93 | 33.76 | 32.93 | 33.42 | 70900.00 |
| Mar 28, 2024 | 33.21 | 33.45 | 32.87 | 33.05 | 54181.00 |
| Mar 27, 2024 | 33.25 | 33.25 | 32.88 | 33.01 | 3783.00 |
| Mar 26, 2024 | 33.00 | 33.54 | 32.94 | 32.97 | 3697.00 |
| Mar 25, 2024 | 33.60 | 33.65 | 33.31 | 33.40 | 7663.00 |
| Mar 22, 2024 | 33.47 | 33.70 | 33.24 | 33.47 | 8237.00 |
| Mar 21, 2024 | 33.44 | 33.98 | 33.44 | 33.58 | 6963.00 |
| Mar 20, 2024 | 33.55 | 34.01 | 33.38 | 33.51 | 17371.00 |
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
34.67
Maximum
Apr 25 2024
31.21
Average
31.96
Median
Jul 21 2022