Foliobeyond Rising Rates ETF (NY: RISR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	34.72	34.85	34.46	34.71	56,375	-0.29(-0.83%)
May 30, 2024	35.18	35.18	34.46	35.00	6,419	+0.08(+0.23%)
May 29, 2024	34.84	35.21	34.84	34.92	4,453	+0.25(+0.73%)
May 28, 2024	34.32	34.98	34.32	34.67	6,540	+0.14(+0.39%)
May 24, 2024	34.53	34.58	34.53	34.53	795	+0.03(+0.10%)
May 23, 2024	34.43	34.62	34.36	34.50	1,078	+0.15(+0.44%)
May 22, 2024	34.11	34.61	34.11	34.35	2,986	+0.05(+0.14%)
May 21, 2024	33.99	34.43	33.99	34.30	15,587	-0.03(-0.07%)
May 20, 2024	34.68	34.71	34.17	34.32	6,481	+0.50(+1.47%)
May 17, 2024	34.15	34.64	31.06	33.82	43,721	-0.29(-0.85%)
May 16, 2024	34.12	34.28	33.91	34.11	24,512	-0.09(-0.26%)
May 15, 2024	34.22	34.35	34.12	34.20	2,501	-0.29(-0.85%)
May 14, 2024	34.78	34.78	34.13	34.50	16,401	-0.05(-0.15%)
May 13, 2024	34.39	35.22	34.21	34.55	6,043	+0.08(+0.23%)
May 10, 2024	34.07	34.52	34.07	34.47	1,554	+0.12(+0.36%)
May 09, 2024	34.59	34.69	34.32	34.35	10,536	+0.01(+0.04%)
May 08, 2024	34.71	34.71	34.26	34.33	5,864	-0.14(-0.40%)
May 07, 2024	34.61	34.79	34.25	34.47	13,094	+0.09(+0.26%)
May 06, 2024	34.02	34.60	34.02	34.38	5,093	+0.01(+0.03%)
May 03, 2024	34.26	34.68	34.05	34.37	42,668	-0.13(-0.38%)
May 02, 2024	34.70	34.72	34.36	34.50	2,178	-0.04(-0.11%)
May 01, 2024	34.60	34.90	34.32	34.54	20,795	+0.09(+0.25%)
Apr 30, 2024	34.39	34.57	34.12	34.45	111,546	+0.12(+0.36%)
Apr 29, 2024	34.28	34.57	34.18	34.33	3,038	+0.02(+0.05%)
Apr 26, 2024	34.45	34.50	34.31	34.31	4,243	-0.14(-0.40%)
Apr 25, 2024	34.42	34.68	34.42	34.45	4,056	+0.22(+0.64%)
Apr 24, 2024	34.14	34.46	34.08	34.23	12,920	+0.24(+0.70%)
Apr 23, 2024	34.04	34.28	33.86	33.99	16,115	-0.15(-0.43%)
Apr 22, 2024	34.34	34.34	33.82	34.14	20,403	+0.02(+0.07%)
Apr 19, 2024	34.12	34.12	34.12	34.12	548	+0.07(+0.19%)
Apr 18, 2024	34.09	34.23	34.00	34.05	3,873	+0.19(+0.56%)
Apr 17, 2024	34.03	34.12	33.75	33.86	51,002	-0.23(-0.67%)
Apr 16, 2024	34.48	34.48	33.84	34.09	37,729	+0.05(+0.16%)
Apr 15, 2024	33.86	34.30	33.86	34.04	5,968	+0.56(+1.68%)
Apr 12, 2024	33.73	33.74	33.35	33.47	3,057	-0.33(-0.97%)
Apr 11, 2024	33.77	33.93	33.51	33.80	3,756	-0.13(-0.39%)
Apr 10, 2024	33.64	33.94	33.44	33.93	3,882	+0.60(+1.81%)
Apr 09, 2024	33.11	33.52	33.07	33.33	4,830	-0.03(-0.09%)
Apr 08, 2024	33.49	33.49	33.27	33.36	1,181	+0.08(+0.24%)
Apr 05, 2024	33.25	33.34	33.14	33.28	17,183	+0.15(+0.44%)
Apr 04, 2024	33.42	33.42	33.13	33.13	1,216	-0.21(-0.64%)
Apr 03, 2024	33.24	33.51	32.93	33.35	4,219	+0.04(+0.12%)
Apr 02, 2024	33.14	33.51	33.09	33.31	2,277	+0.25(+0.75%)
Apr 01, 2024	32.58	33.40	32.58	33.06	71,664	+0.36(+1.09%)
Mar 28, 2024	32.86	33.09	32.52	32.70	54,765	+0.04(+0.14%)
Mar 27, 2024	32.90	32.90	32.53	32.66	3,823	+0.04(+0.12%)
Mar 26, 2024	32.65	33.18	32.59	32.62	3,736	-0.24(-0.74%)
Mar 25, 2024	33.06	33.11	32.78	32.86	7,787	-0.07(-0.22%)
Mar 22, 2024	32.93	33.16	32.93	32.93	8,370	-0.11(-0.33%)
Mar 21, 2024	32.90	33.44	32.90	33.04	7,076	+0.07(+0.21%)
Mar 20, 2024	33.01	33.47	32.85	32.97	17,653	-0.20(-0.60%)
Mar 19, 2024	33.24	33.51	33.12	33.17	14,894	-0.19(-0.58%)
Mar 18, 2024	33.33	33.54	33.31	33.37	12,373	+0.03(+0.09%)
Mar 15, 2024	33.21	33.41	33.21	33.34	1,448	+0.25(+0.76%)
Mar 14, 2024	32.89	33.09	32.67	33.09	1,197	+0.26(+0.79%)
Mar 13, 2024	32.84	33.12	32.74	32.83	3,662	-0.02(-0.06%)
Mar 12, 2024	32.62	32.97	32.57	32.85	18,167	+0.31(+0.94%)
Mar 11, 2024	32.51	32.67	32.29	32.54	25,442	-0.07(-0.20%)
Mar 08, 2024	32.43	32.62	32.37	32.61	10,852	-0.18(-0.55%)
Mar 07, 2024	32.76	33.01	32.67	32.79	6,826	+0.09(+0.27%)
Mar 06, 2024	32.66	32.84	32.61	32.70	15,190	-0.08(-0.25%)
Mar 05, 2024	32.92	32.95	32.59	32.78	27,964	-0.08(-0.24%)
Mar 04, 2024	33.17	33.17	32.60	32.86	13,979	+0.02(+0.07%)
Mar 01, 2024	32.85	33.25	32.60	32.83	24,787	-0.11(-0.33%)
Feb 29, 2024	33.27	33.27	32.80	32.94	16,243	-0.29(-0.86%)
Feb 28, 2024	33.37	33.39	33.22	33.23	14,640	+0.05(+0.15%)
Feb 27, 2024	32.85	33.28	32.85	33.18	11,951	+0.21(+0.62%)
Feb 26, 2024	33.06	33.30	32.88	32.97	25,156	-0.18(-0.53%)
Feb 23, 2024	32.96	33.17	32.88	33.15	7,370	-0.01(-0.03%)
Feb 22, 2024	33.43	33.45	33.13	33.16	10,524	-0.22(-0.65%)
Feb 21, 2024	33.04	33.38	33.04	33.38	2,515	+0.33(+0.99%)
Feb 20, 2024	33.00	33.14	32.79	33.05	2,173	+0.02(+0.07%)
Feb 16, 2024	33.03	33.18	33.01	33.02	4,558	+0.19(+0.57%)
Feb 15, 2024	32.60	32.93	32.45	32.84	20,376	+0.23(+0.72%)
Feb 14, 2024	33.18	33.18	32.43	32.60	60,080	-0.10(-0.30%)
Feb 13, 2024	32.52	32.84	32.49	32.70	4,217	+0.24(+0.75%)
Feb 12, 2024	32.30	32.46	31.73	32.46	8,132	+0.04(+0.12%)
Feb 09, 2024	32.40	32.54	32.23	32.42	15,917	-0.05(-0.15%)
Feb 08, 2024	32.29	32.47	32.02	32.47	5,794	+0.46(+1.44%)
Feb 07, 2024	32.51	32.51	31.71	32.01	41,528	-0.17(-0.52%)
Feb 06, 2024	32.40	32.40	31.71	32.17	15,771	+0.20(+0.61%)
Feb 05, 2024	31.09	31.98	31.09	31.98	24,712	+0.78(+2.51%)
Feb 02, 2024	31.15	31.36	31.14	31.19	146,717	-0.11(-0.34%)
Feb 01, 2024	31.23	31.66	30.89	31.30	22,263	-0.43(-1.36%)
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%)