FolioBeyond Alt Inc and Int Rt Hdg ETF (RISR)
35.87
-0.09
(-0.25%)
USD |
NYSEARCA |
Nov 21, 16:00
35.90
+0.03
(+0.08%)
After-Hours: 20:00
RISR Price: 35.87 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 35.90 | 35.99 | 35.76 | 35.87 | 34537.00 |
| Nov 20, 2024 | 36.07 | 36.12 | 35.70 | 35.96 | 11304.00 |
| Nov 19, 2024 | 35.91 | 35.96 | 35.65 | 35.85 | 51966.00 |
| Nov 18, 2024 | 36.07 | 36.22 | 35.86 | 35.91 | 11278.00 |
| Nov 15, 2024 | 35.99 | 36.00 | 35.75 | 35.85 | 12748.00 |
| Nov 14, 2024 | 35.91 | 36.00 | 35.83 | 36.00 | 12580.00 |
| Nov 13, 2024 | 35.65 | 35.87 | 35.65 | 35.87 | 26591.00 |
| Nov 12, 2024 | 35.98 | 35.98 | 35.55 | 35.64 | 15014.00 |
| Nov 11, 2024 | 35.70 | 35.85 | 35.50 | 35.56 | 19060.00 |
| Nov 08, 2024 | 35.50 | 35.69 | 35.48 | 35.60 | 9442.00 |
| Nov 07, 2024 | 35.81 | 35.81 | 35.31 | 35.49 | 29558.00 |
| Nov 06, 2024 | 36.08 | 36.21 | 35.64 | 35.70 | 24254.00 |
| Nov 05, 2024 | 35.80 | 35.88 | 35.60 | 35.70 | 225050.0 |
| Nov 04, 2024 | 35.69 | 35.69 | 35.55 | 35.62 | 16351.00 |
| Nov 01, 2024 | 35.54 | 35.83 | 35.53 | 35.74 | 33315.00 |
| Oct 31, 2024 | 35.58 | 35.70 | 35.36 | 35.47 | 5661.00 |
| Oct 30, 2024 | 35.34 | 35.65 | 35.34 | 35.56 | 16852.00 |
| Oct 29, 2024 | 35.62 | 35.75 | 35.51 | 35.51 | 15287.00 |
| Oct 28, 2024 | 35.64 | 35.78 | 35.45 | 35.61 | 18838.00 |
| Oct 25, 2024 | 35.52 | 35.63 | 35.50 | 35.50 | 10169.00 |
| Oct 24, 2024 | 35.70 | 35.70 | 35.25 | 35.35 | 17300.00 |
| Oct 23, 2024 | 35.63 | 35.65 | 35.50 | 35.50 | 31442.00 |
| Oct 22, 2024 | 35.58 | 35.61 | 35.41 | 35.42 | 48266.00 |
| Oct 21, 2024 | 35.37 | 35.62 | 35.28 | 35.48 | 56439.00 |
| Oct 18, 2024 | 35.02 | 35.10 | 34.85 | 35.01 | 12150.00 |
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
36.00
Maximum
Nov 14 2024
31.84
Average
32.34
Median
May 19 2023