Foliobeyond Rising Rates ETF (NY: RISR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	32.58	32.77	32.36	32.40	55,066	-0.22(-0.66%)
Oct 31, 2023	32.55	32.90	32.55	32.61	42,676	-0.10(-0.32%)
Oct 30, 2023	32.46	32.84	32.46	32.72	78,024	+0.13(+0.41%)
Oct 27, 2023	32.47	32.79	32.47	32.58	14,484	+0.00(+0.00%)
Oct 26, 2023	32.58	32.77	32.30	32.58	21,943	+0.14(+0.44%)
Oct 25, 2023	32.37	32.68	32.19	32.44	15,424	+0.14(+0.44%)
Oct 24, 2023	32.22	32.39	32.12	32.30	33,318	+0.27(+0.85%)
Oct 23, 2023	32.16	32.35	32.00	32.03	13,462	+0.04(+0.12%)
Oct 20, 2023	32.22	32.22	31.99	31.99	12,391	-0.12(-0.38%)
Oct 19, 2023	32.12	32.34	31.99	32.11	9,212	-0.07(-0.23%)
Oct 18, 2023	32.14	32.46	32.01	32.18	20,100	+0.09(+0.28%)
Oct 17, 2023	32.20	32.20	32.00	32.10	7,968	+0.25(+0.79%)
Oct 16, 2023	31.97	32.05	31.84	31.84	12,982	-0.02(-0.07%)
Oct 13, 2023	32.02	32.02	31.28	31.87	26,438	-0.09(-0.30%)
Oct 12, 2023	31.67	32.09	31.67	31.96	32,097	+0.22(+0.71%)
Oct 11, 2023	31.82	31.89	31.68	31.74	20,121	-0.12(-0.36%)
Oct 10, 2023	31.91	31.96	31.76	31.85	10,507	-0.01(-0.03%)
Oct 09, 2023	31.96	31.96	31.72	31.86	21,604	-0.18(-0.58%)
Oct 06, 2023	31.96	32.09	31.96	32.05	11,590	+0.01(+0.03%)
Oct 05, 2023	32.07	32.08	32.00	32.04	8,070	+0.07(+0.21%)
Oct 04, 2023	31.97	32.13	31.89	31.97	46,356	+0.09(+0.28%)
Oct 03, 2023	31.83	32.15	31.82	31.88	214,250	+0.11(+0.34%)
Oct 02, 2023	31.60	32.20	31.60	31.77	38,236	+0.12(+0.38%)
Sep 29, 2023	31.48	31.68	31.48	31.65	10,473	+0.01(+0.02%)
Sep 28, 2023	31.61	32.07	31.49	31.65	37,177	+0.09(+0.30%)
Sep 27, 2023	31.66	31.82	31.55	31.55	17,191	-0.15(-0.48%)
Sep 26, 2023	31.84	31.95	31.70	31.70	11,118	-0.08(-0.26%)
Sep 25, 2023	31.48	31.82	31.65	31.79	25,609	+0.27(+0.85%)
Sep 22, 2023	31.74	31.74	31.51	31.52	6,720	-0.28(-0.89%)
Sep 21, 2023	31.33	31.80	31.22	31.80	26,535	+0.50(+1.61%)
Sep 20, 2023	31.23	31.37	31.23	31.30	16,342	-0.08(-0.26%)
Sep 19, 2023	31.42	31.49	31.30	31.38	7,463	-0.01(-0.02%)
Sep 18, 2023	31.51	31.53	31.25	31.39	19,320	-0.07(-0.22%)
Sep 15, 2023	31.37	31.50	31.34	31.46	5,049	+0.07(+0.24%)
Sep 14, 2023	31.17	31.45	31.15	31.38	11,362	+0.11(+0.35%)
Sep 13, 2023	31.33	31.44	31.17	31.27	2,360	-0.05(-0.17%)
Sep 12, 2023	31.32	31.49	31.31	31.33	6,279	+0.04(+0.13%)
Sep 11, 2023	31.25	31.51	31.18	31.28	6,176	-0.09(-0.30%)
Sep 08, 2023	31.46	31.51	31.34	31.38	6,899	-0.18(-0.57%)
Sep 07, 2023	31.70	31.70	31.55	31.56	8,925	+0.02(+0.07%)
Sep 06, 2023	31.46	31.60	31.39	31.53	307,517	+0.18(+0.59%)
Sep 05, 2023	31.37	31.37	31.28	31.35	2,131	+0.14(+0.43%)