RISR - FolioBeyond Alternative Income and Interest Rate Hedge ETF Historical Prices & Data

FolioBeyond Alternative Income and Interest Rate Hedge ETF Historical Rates

Frequency

Daily

From Mar 23, 2024 to Apr 23, 2024

Date	High	Low	Open	Close	% Change
Apr 22, 2024	34.71	34.18	34.71	34.51	-0.58%
Apr 19, 2024	34.49	34.49	34.49	34.49	0.00%
Apr 18, 2024	34.60	34.36	34.46	34.42	-0.12%
Apr 17, 2024	34.49	34.11	34.40	34.23	-0.49%
Apr 16, 2024	34.85	34.20	34.85	34.46	-1.12%
Apr 15, 2024	34.67	34.23	34.23	34.41	0.51%
Apr 12, 2024	34.10	33.71	34.09	33.84	-0.75%
Apr 11, 2024	34.30	33.87	34.13	34.17	0.11%
Apr 10, 2024	34.31	33.80	34.00	34.30	0.88%
Apr 9, 2024	33.88	33.42	33.47	33.69	0.66%
Apr 8, 2024	33.85	33.63	33.85	33.72	-0.38%
Apr 5, 2024	33.70	33.50	33.61	33.64	0.08%
Apr 4, 2024	33.78	33.49	33.78	33.49	-0.86%
Apr 3, 2024	33.87	33.29	33.59	33.70	0.33%
Apr 2, 2024	33.87	33.45	33.50	33.66	0.49%
Apr 1, 2024	33.76	32.93	32.93	33.41	1.47%
Mar 28, 2024	33.45	32.87	33.21	33.05	-0.47%
Mar 27, 2024	33.25	32.88	33.25	33.01	-0.72%
Mar 26, 2024	33.54	32.94	33.00	32.97	-0.09%
Mar 25, 2024	33.47	33.13	33.42	33.22	-0.60%

Highest:34.85

Lowest:32.87

Average:33.82

Difference:1.09

% Change:3.26%

Data Vendor: Xignite Logo

ETFs