Skip to main content

Foliobeyond Rising Rates ETF (NY: RISR )

35.75 -0.12 (-0.33%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 35.85 35.99 35.70 35.75 21,075 -0.12(-0.33%)
Nov 21, 2024 35.76 35.99 35.76 35.87 34,557 -0.09(-0.25%)
Nov 20, 2024 35.96 36.12 35.70 35.96 11,304 +0.11(+0.31%)
Nov 19, 2024 35.96 35.96 35.65 35.85 51,966 -0.06(-0.18%)
Nov 18, 2024 36.22 36.22 35.86 35.91 11,278 +0.06(+0.17%)
Nov 15, 2024 35.98 36.00 35.75 35.85 12,752 -0.15(-0.41%)
Nov 14, 2024 35.95 36.00 35.83 36.00 12,580 +0.13(+0.36%)
Nov 13, 2024 35.78 35.87 35.65 35.87 26,591 +0.23(+0.65%)
Nov 12, 2024 35.79 35.98 35.55 35.64 15,014 +0.08(+0.23%)
Nov 11, 2024 35.70 35.85 35.50 35.56 19,060 -0.04(-0.11%)
Nov 08, 2024 35.50 35.69 35.48 35.59 9,442 +0.11(+0.30%)
Nov 07, 2024 35.81 35.81 35.31 35.49 29,558 -0.21(-0.59%)
Nov 06, 2024 36.08 36.21 35.64 35.70 24,254 -0.00(-0.01%)
Nov 05, 2024 35.80 35.88 35.60 35.70 225,052 +0.08(+0.24%)
Nov 04, 2024 35.69 35.69 35.55 35.62 16,351 -0.12(-0.34%)
Nov 01, 2024 35.54 35.83 35.53 35.74 33,315 +0.27(+0.76%)
Oct 31, 2024 35.58 35.70 35.36 35.47 5,661 -0.08(-0.23%)
Oct 30, 2024 35.34 35.65 35.34 35.55 16,852 +0.04(+0.12%)
Oct 29, 2024 35.62 35.75 35.51 35.51 15,287 -0.10(-0.28%)
Oct 28, 2024 35.64 35.78 35.45 35.61 18,835 +0.29(+0.83%)
Oct 25, 2024 35.34 35.45 35.32 35.32 10,220 +0.15(+0.42%)
Oct 24, 2024 35.52 35.52 35.07 35.17 17,388 -0.15(-0.42%)
Oct 23, 2024 35.45 35.47 35.32 35.32 31,602 +0.08(+0.23%)
Oct 22, 2024 35.40 35.43 35.23 35.24 48,511 -0.06(-0.17%)
Oct 21, 2024 35.19 35.44 35.11 35.30 56,726 +0.47(+1.34%)
Oct 18, 2024 34.84 34.92 34.67 34.83 12,211 -0.02(-0.06%)
Oct 17, 2024 34.73 34.85 34.56 34.85 7,749 +0.25(+0.72%)
Oct 16, 2024 34.33 34.60 34.33 34.60 5,420 +0.19(+0.55%)
Oct 15, 2024 34.85 34.91 34.34 34.41 20,588 -0.17(-0.49%)
Oct 14, 2024 34.82 34.96 34.53 34.58 7,833 +0.03(+0.09%)
Oct 11, 2024 34.61 34.61 34.30 34.55 9,994 +0.27(+0.78%)
Oct 10, 2024 34.18 34.35 34.16 34.29 12,799 -0.29(-0.83%)
Oct 09, 2024 34.29 34.57 34.19 34.57 8,363 +0.43(+1.25%)
Oct 08, 2024 34.34 34.61 34.15 34.15 15,751 -0.39(-1.14%)
Oct 07, 2024 34.59 34.63 34.45 34.54 3,397 +0.09(+0.27%)
Oct 04, 2024 33.88 34.44 33.81 34.44 57,984 +0.64(+1.88%)
Oct 03, 2024 33.82 33.83 33.53 33.81 20,064 +0.25(+0.74%)
Oct 02, 2024 33.55 33.73 33.55 33.56 6,121 -0.01(-0.03%)
Oct 01, 2024 33.37 33.57 33.27 33.57 17,346 -0.23(-0.68%)
Sep 30, 2024 33.35 33.80 33.35 33.80 14,358 +0.24(+0.71%)
Sep 27, 2024 33.24 33.72 33.24 33.56 24,964 -0.16(-0.47%)
Sep 26, 2024 33.65 33.99 33.56 33.72 33,807 +0.22(+0.64%)
Sep 25, 2024 33.44 33.50 33.44 33.50 1,678 -0.06(-0.17%)
Sep 24, 2024 33.67 33.67 33.23 33.56 60,477 -0.06(-0.18%)
Sep 23, 2024 33.65 33.65 33.30 33.62 4,458 +0.48(+1.46%)
Sep 20, 2024 33.25 33.32 33.06 33.13 15,109 +0.00(+0.00%)
Sep 19, 2024 33.16 33.16 32.86 33.13 29,643 -0.01(-0.02%)
Sep 18, 2024 33.10 33.28 32.95 33.14 4,702 -0.37(-1.10%)
Sep 17, 2024 33.27 33.51 33.16 33.51 4,671 +0.20(+0.59%)
Sep 16, 2024 33.23 33.40 33.06 33.31 4,310 -0.11(-0.33%)
Sep 13, 2024 33.18 33.42 32.91 33.42 69,749 +0.12(+0.35%)
Sep 12, 2024 33.20 33.43 33.18 33.30 6,125 -0.11(-0.32%)
Sep 11, 2024 33.18 33.45 33.18 33.41 5,137 -0.02(-0.06%)
Sep 10, 2024 33.45 33.50 33.43 33.43 11,281 -0.12(-0.36%)
Sep 09, 2024 33.91 33.91 33.37 33.55 8,973 -0.08(-0.23%)
Sep 06, 2024 33.62 33.78 33.23 33.63 4,351 -0.02(-0.06%)
Sep 05, 2024 33.57 33.83 33.57 33.65 3,438 +0.17(+0.50%)
Sep 04, 2024 33.84 33.86 33.43 33.48 28,082 -0.43(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.