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%
RIZE — Principal Inflation Protection ETF
Cboe BZXPrincipal Inflation Protection ETF
$24.32
+0.03(+0.12%)
- O
- 24.32
- H
- 24.32
- L
- 24.32
- V
- 89
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.32
Period Return-2.84%
Period High$25.11
Period Low$24.28
Avg Daily Volume4.5K
Total Trading Days94
RIZE — Historical OHLCV Price & Volume Table
May 21, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +$0.03 | +0.12% | 89 | $24.32 | $24.32 $24.32 |
| Oct 2, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $-0.06 | -0.25% | 10 | $24.33 | $24.29 $24.29 |
| Oct 1, 2026 | $24.36 | $24.36 | $24.35 | $24.35 | +$0.06 | +0.25% | 1,566 | $24.35 | $24.35 $24.36 |
| Sep 30, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | +$0.01 | +0.04% | 7 | $24.31 | $24.29 $24.29 |
| Sep 29, 2026 | $24.30 | $24.30 | $24.28 | $24.28 | +$0.00 | +0.00% | 1,182 | $24.30 | $24.28 $24.30 |
| Sep 28, 2026 | $24.30 | $24.30 | $24.28 | $24.28 | $-0.04 | -0.16% | 1,678 | $24.29 | $24.28 $24.30 |
| Sep 25, 2026 | $24.30 | $24.32 | $24.29 | $24.32 | +$0.04 | +0.16% | 1,102 | $24.30 | $24.29 $24.32 |
| Sep 24, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | $-0.02 | -0.08% | 7 | $24.31 | $24.28 $24.28 |
| Sep 23, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | $-0.06 | -0.25% | 7 | $24.34 | $24.30 $24.30 |
| Sep 22, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | $-0.00 | +0.00% | 207 | $24.36 | $24.36 $24.36 |
| Sep 21, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | +$0.01 | +0.04% | 10 | $24.36 | $24.36 $24.36 |
| Sep 18, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | $-0.05 | -0.21% | 8 | $24.37 | $24.35 $24.35 |
| Sep 17, 2026 | $24.40 | $24.40 | $24.40 | $24.40 | +$0.02 | +0.08% | 7 | $24.39 | $24.40 $24.40 |
| Sep 16, 2026 | $24.38 | $24.38 | $24.38 | $24.38 | $-0.06 | -0.25% | 8 | $24.45 | $24.38 $24.38 |
| Sep 15, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $-0.01 | -0.04% | 7 | $24.43 | $24.44 $24.44 |
| Sep 14, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | $-0.00 | +0.00% | 7 | $24.46 | $24.45 $24.45 |
| Sep 11, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | $-0.10 | -0.41% | 8 | $24.49 | $24.45 $24.45 |
| Sep 10, 2026 | $24.55 | $24.57 | $24.55 | $24.55 | $-0.03 | -0.12% | 1,981 | $24.56 | $24.55 $24.57 |
| Sep 9, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | $-0.01 | -0.04% | 7 | $24.60 | $24.58 $24.58 |
| Sep 8, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | +$0.02 | +0.08% | 6 | $24.59 | $24.59 $24.59 |
| Sep 4, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | $-0.00 | -0.01% | 2,041 | $24.57 | $24.57 $24.57 |
| Sep 3, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | +$0.02 | +0.09% | 6 | $24.59 | $24.57 $24.57 |
| Sep 2, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.00 | +0.00% | 18 | $24.55 | $24.55 $24.55 |
| Sep 1, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.01 | +0.04% | 6 | $24.55 | $24.55 $24.55 |
| Aug 31, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | +$0.00 | +0.00% | 13 | $24.55 | $24.54 $24.54 |
| Aug 28, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | $-0.07 | -0.28% | 26 | $24.55 | $24.54 $24.54 |
| Aug 27, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | +$0.00 | +0.00% | 6 | $24.62 | $24.61 $24.61 |
| Aug 26, 2026 | $24.62 | $24.62 | $24.61 | $24.61 | $-0.01 | -0.04% | 428 | $24.62 | $24.61 $24.62 |
| Aug 25, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | +$0.01 | +0.04% | 12 | $24.63 | $24.62 $24.62 |
| Aug 24, 2026 | $24.61 | $24.61 | $24.61 | $24.61 | $-0.01 | -0.04% | 6 | $24.62 | $24.61 $24.61 |