Foliobeyond Rising Rates ETF (NY: RISR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	31.70	31.75	31.18	31.73	6,418	+0.07(+0.22%)
Jan 30, 2024	31.72	32.15	31.57	31.66	7,475	-0.16(-0.49%)
Jan 29, 2024	32.19	32.19	31.69	31.82	5,470	-0.38(-1.18%)
Jan 26, 2024	32.01	32.20	31.94	32.20	1,531	+0.21(+0.64%)
Jan 25, 2024	32.22	32.33	31.90	32.00	10,481	+0.00(+0.00%)
Jan 24, 2024	31.93	32.48	31.86	32.00	15,173	+0.22(+0.70%)
Jan 23, 2024	31.99	32.27	31.70	31.77	12,112	+0.18(+0.59%)
Jan 22, 2024	31.63	31.75	31.45	31.59	8,268	-0.10(-0.31%)
Jan 19, 2024	31.90	31.90	31.61	31.68	3,851	-0.20(-0.64%)
Jan 18, 2024	31.88	31.89	31.66	31.89	2,022	+0.03(+0.09%)
Jan 17, 2024	31.60	31.86	31.49	31.86	6,044	+0.66(+2.12%)
Jan 16, 2024	31.25	31.41	31.06	31.20	17,894	+0.07(+0.23%)
Jan 12, 2024	30.99	31.13	30.91	31.13	6,149	+0.03(+0.08%)
Jan 11, 2024	31.41	31.41	30.87	31.10	9,609	-0.24(-0.78%)
Jan 10, 2024	31.15	31.37	31.08	31.34	8,224	+0.00(+0.00%)
Jan 09, 2024	31.15	31.34	30.93	31.34	5,943	+0.01(+0.03%)
Jan 08, 2024	31.55	31.55	31.17	31.33	10,883	-0.34(-1.08%)
Jan 05, 2024	31.21	31.67	31.21	31.67	10,859	+0.50(+1.59%)
Jan 04, 2024	31.27	31.50	30.89	31.18	26,515	+0.23(+0.75%)
Jan 03, 2024	31.19	31.43	30.89	30.94	26,806	+0.28(+0.92%)
Jan 02, 2024	30.42	31.01	30.42	30.66	18,663	+0.19(+0.64%)
Dec 29, 2023	30.57	30.60	30.23	30.47	25,670	+0.27(+0.90%)
Dec 28, 2023	30.06	30.55	29.94	30.20	43,758	+0.12(+0.39%)
Dec 27, 2023	30.34	30.92	29.61	30.08	19,900	-0.64(-2.09%)
Dec 26, 2023	30.74	30.87	30.49	30.72	10,767	-0.14(-0.46%)
Dec 22, 2023	30.60	30.91	30.27	30.86	39,569	+0.40(+1.32%)
Dec 21, 2023	30.31	30.61	30.22	30.46	33,794	+0.00(+0.01%)
Dec 20, 2023	30.01	30.48	30.01	30.46	28,895	-0.03(-0.10%)
Dec 19, 2023	30.50	30.90	30.15	30.49	59,871	-0.27(-0.87%)
Dec 18, 2023	30.99	31.05	30.76	30.76	5,156	+0.41(+1.36%)
Dec 15, 2023	30.38	30.61	30.22	30.35	18,099	-0.13(-0.44%)
Dec 14, 2023	30.52	30.63	30.15	30.48	25,747	-0.64(-2.06%)
Dec 13, 2023	31.45	31.61	30.96	31.12	25,072	-0.58(-1.84%)
Dec 12, 2023	31.60	32.06	31.60	31.71	2,317	-0.10(-0.30%)
Dec 11, 2023	31.93	32.15	31.77	31.80	10,032	-0.18(-0.57%)
Dec 08, 2023	31.76	31.98	31.44	31.98	73,477	+0.57(+1.83%)
Dec 07, 2023	31.47	31.79	31.22	31.41	11,013	-0.27(-0.85%)
Dec 06, 2023	31.87	31.87	31.50	31.68	10,534	+0.00(+0.00%)
Dec 05, 2023	31.79	32.00	31.68	31.68	474,566	-0.12(-0.39%)
Dec 04, 2023	31.74	32.03	31.74	31.80	6,868	+0.00(+0.00%)
Dec 01, 2023	31.73	32.17	31.63	31.80	19,574	-0.14(-0.45%)
Nov 30, 2023	31.83	32.17	31.68	31.95	4,746	+0.13(+0.42%)
Nov 29, 2023	31.89	32.09	31.65	31.81	15,451	-0.11(-0.36%)
Nov 28, 2023	32.07	32.14	31.79	31.93	13,474	+0.03(+0.09%)
Nov 27, 2023	31.85	32.22	31.83	31.90	70,139	-0.03(-0.10%)
Nov 24, 2023	32.03	32.04	31.86	31.93	3,910	+0.15(+0.46%)
Nov 22, 2023	31.91	32.18	31.77	31.78	32,715	-0.04(-0.13%)
Nov 21, 2023	31.75	31.97	31.50	31.83	31,886	+0.00(+0.00%)
Nov 20, 2023	31.89	32.13	31.68	31.83	31,931	-0.21(-0.66%)
Nov 17, 2023	31.97	32.36	31.86	32.04	44,193	-0.04(-0.11%)
Nov 16, 2023	32.26	32.26	31.79	32.07	25,808	-0.13(-0.40%)
Nov 15, 2023	31.91	32.31	31.91	32.20	18,228	+0.24(+0.74%)
Nov 14, 2023	32.09	32.32	31.77	31.97	27,787	-0.33(-1.03%)
Nov 13, 2023	32.33	32.58	32.20	32.30	22,565	+0.06(+0.18%)
Nov 10, 2023	32.37	32.54	32.23	32.24	26,389	-0.12(-0.38%)
Nov 09, 2023	32.34	32.58	32.20	32.37	110,552	+0.14(+0.43%)
Nov 08, 2023	32.37	32.37	32.10	32.23	24,105	-0.12(-0.36%)
Nov 07, 2023	32.34	32.56	32.17	32.34	22,559	+0.04(+0.13%)
Nov 06, 2023	32.16	32.59	32.16	32.30	58,023	+0.11(+0.36%)
Nov 03, 2023	32.17	32.51	31.99	32.18	41,572	-0.25(-0.76%)
Nov 02, 2023	32.37	32.58	32.25	32.43	14,754	+0.04(+0.11%)