MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RISR — FolioBeyond Alternative Income and Interest Rate Hedge ETF
NYSE ArcaFolioBeyond Alternative Income and Interest Rate Hedge ETF
$37.15
+0.08(+0.22%)
- O
- 37.15
- H
- 37.22
- L
- 36.91
- V
- 170.37K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$37.15
Period Return+0.76%
Period High$37.50
Period Low$35.25
Avg Daily Volume69.0K
Total Trading Days365
RISR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $37.15 | $37.22 | $36.91 | $37.15 | +$0.08 | +0.22% | 170,375 | $37.11 | $36.91 $37.22 |
| Oct 5, 2026 | $36.95 | $37.33 | $36.95 | $37.07 | +$0.08 | +0.22% | 347,133 | $37.20 | $36.95 $37.33 |
| Oct 2, 2026 | $37.06 | $37.36 | $36.99 | $36.99 | +$0.00 | +0.00% | 274,451 | $37.15 | $36.99 $37.36 |
| Oct 1, 2026 | $37.23 | $37.28 | $36.96 | $36.99 | $-0.07 | -0.19% | 333,337 | $37.03 | $36.96 $37.28 |
| Sep 30, 2026 | $37.05 | $37.32 | $36.93 | $37.06 | +$0.26 | +0.71% | 112,626 | $37.08 | $36.93 $37.32 |
| Sep 29, 2026 | $36.86 | $37.10 | $36.80 | $36.80 | $-0.14 | -0.38% | 302,294 | $36.96 | $36.80 $37.10 |
| Sep 28, 2026 | $37.05 | $37.10 | $36.88 | $36.94 | +$0.08 | +0.22% | 241,693 | $36.96 | $36.88 $37.10 |
| Sep 25, 2026 | $36.92 | $36.99 | $36.83 | $36.86 | +$0.10 | +0.27% | 104,402 | $36.92 | $36.83 $36.99 |
| Sep 24, 2026 | $36.67 | $36.83 | $36.62 | $36.76 | +$0.09 | +0.25% | 210,937 | $36.77 | $36.62 $36.83 |
| Sep 23, 2026 | $36.69 | $36.78 | $36.59 | $36.67 | +$0.15 | +0.41% | 117,667 | $36.67 | $36.59 $36.78 |
| Sep 22, 2026 | $36.63 | $36.68 | $36.50 | $36.52 | $-0.09 | -0.25% | 52,670 | $36.57 | $36.50 $36.68 |
| Sep 21, 2026 | $36.67 | $36.77 | $36.55 | $36.61 | $-0.05 | -0.13% | 113,686 | $36.66 | $36.55 $36.77 |
| Sep 18, 2026 | $36.67 | $36.67 | $36.62 | $36.66 | +$0.05 | +0.13% | 72,761 | $36.64 | $36.62 $36.67 |
| Sep 17, 2026 | $36.58 | $36.76 | $36.54 | $36.61 | $-0.05 | -0.14% | 152,079 | $36.58 | $36.54 $36.76 |
| Sep 16, 2026 | $36.53 | $36.77 | $36.53 | $36.66 | +$0.06 | +0.16% | 129,121 | $36.68 | $36.53 $36.77 |
| Sep 15, 2026 | $36.62 | $36.72 | $36.60 | $36.60 | $-0.08 | -0.22% | 137,709 | $36.65 | $36.60 $36.72 |
| Sep 14, 2026 | $36.68 | $36.75 | $36.64 | $36.68 | $-0.02 | -0.06% | 124,371 | $36.67 | $36.64 $36.75 |
| Sep 11, 2026 | $36.70 | $36.82 | $36.64 | $36.70 | $-0.02 | -0.05% | 133,202 | $36.74 | $36.64 $36.82 |
| Sep 10, 2026 | $36.73 | $36.82 | $36.68 | $36.72 | $-0.01 | -0.03% | 369,390 | $36.79 | $36.68 $36.82 |
| Sep 9, 2026 | $36.64 | $36.75 | $36.64 | $36.73 | +$0.05 | +0.14% | 61,615 | $36.70 | $36.64 $36.75 |
| Sep 8, 2026 | $36.73 | $36.85 | $36.68 | $36.68 | +$0.08 | +0.22% | 82,059 | $36.75 | $36.68 $36.85 |
| Sep 4, 2026 | $36.69 | $36.81 | $36.60 | $36.60 | $-0.09 | -0.25% | 171,463 | $36.68 | $36.60 $36.81 |
| Sep 3, 2026 | $36.60 | $36.72 | $36.60 | $36.69 | $-0.02 | -0.05% | 134,580 | $36.67 | $36.60 $36.72 |
| Sep 2, 2026 | $36.61 | $36.73 | $36.60 | $36.71 | +$0.09 | +0.25% | 238,740 | $36.65 | $36.60 $36.73 |
| Sep 1, 2026 | $36.66 | $36.76 | $36.59 | $36.62 | $-0.07 | -0.19% | 82,043 | $36.66 | $36.59 $36.76 |
| Aug 31, 2026 | $36.71 | $36.82 | $36.62 | $36.69 | +$0.07 | +0.19% | 171,188 | $36.74 | $36.62 $36.82 |
| Aug 28, 2026 | $36.61 | $36.89 | $36.58 | $36.62 | $-0.13 | -0.35% | 67,993 | $36.66 | $36.58 $36.89 |
| Aug 27, 2026 | $36.82 | $36.84 | $36.74 | $36.75 | +$0.01 | +0.03% | 37,303 | $36.80 | $36.74 $36.84 |
| Aug 26, 2026 | $36.77 | $36.83 | $36.73 | $36.74 | +$0.02 | +0.05% | 21,986 | $36.76 | $36.73 $36.83 |
| Aug 25, 2026 | $36.74 | $36.88 | $36.72 | $36.72 | $-0.10 | -0.27% | 30,394 | $36.77 | $36.72 $36.88 |