Foliobeyond Rising Rates ETF (NY: RISR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.03	33.26	32.69	32.87	54,482	+0.04(+0.14%)
Mar 27, 2024	33.07	33.07	32.70	32.83	3,804	+0.04(+0.12%)
Mar 26, 2024	32.82	33.35	32.76	32.79	3,717	-0.25(-0.74%)
Mar 25, 2024	33.23	33.28	32.95	33.03	7,747	-0.07(-0.22%)
Mar 22, 2024	33.11	33.33	33.11	33.11	8,327	-0.11(-0.33%)
Mar 21, 2024	33.08	33.61	33.08	33.21	7,039	+0.07(+0.21%)
Mar 20, 2024	33.18	33.64	33.02	33.14	17,562	-0.20(-0.60%)
Mar 19, 2024	33.41	33.69	33.29	33.35	14,817	-0.20(-0.58%)
Mar 18, 2024	33.50	33.72	33.48	33.54	12,309	+0.03(+0.09%)
Mar 15, 2024	33.38	33.58	33.38	33.51	1,440	+0.25(+0.76%)
Mar 14, 2024	33.06	33.26	32.84	33.26	1,190	+0.26(+0.79%)
Mar 13, 2024	33.01	33.29	32.91	33.00	3,643	-0.02(-0.06%)
Mar 12, 2024	32.79	33.14	32.74	33.02	18,073	+0.31(+0.94%)
Mar 11, 2024	32.68	32.84	32.46	32.71	25,310	-0.07(-0.20%)
Mar 08, 2024	32.60	32.79	32.54	32.77	10,796	-0.18(-0.55%)
Mar 07, 2024	32.93	33.18	32.84	32.96	6,790	+0.09(+0.27%)
Mar 06, 2024	32.83	33.01	32.78	32.87	15,111	-0.08(-0.25%)
Mar 05, 2024	33.10	33.12	32.76	32.95	27,820	-0.08(-0.24%)
Mar 04, 2024	33.34	33.34	32.77	33.03	13,907	+0.02(+0.07%)
Mar 01, 2024	33.02	33.42	32.77	33.00	24,659	-0.11(-0.33%)
Feb 29, 2024	33.44	33.44	32.97	33.11	16,160	-0.29(-0.86%)
Feb 28, 2024	33.54	33.56	33.39	33.40	14,564	+0.05(+0.15%)
Feb 27, 2024	33.02	33.45	33.02	33.35	11,889	+0.21(+0.62%)
Feb 26, 2024	33.23	33.47	33.05	33.14	25,026	-0.18(-0.53%)
Feb 23, 2024	33.13	33.34	33.05	33.32	7,332	-0.01(-0.03%)
Feb 22, 2024	33.61	33.63	33.30	33.33	10,470	-0.22(-0.65%)
Feb 21, 2024	33.21	33.55	33.21	33.55	2,502	+0.33(+0.99%)
Feb 20, 2024	33.17	33.31	32.96	33.22	2,161	+0.02(+0.07%)
Feb 16, 2024	33.20	33.36	33.19	33.20	4,535	+0.19(+0.57%)
Feb 15, 2024	32.77	33.10	32.61	33.01	20,271	+0.24(+0.72%)
Feb 14, 2024	33.35	33.35	32.59	32.77	59,770	-0.10(-0.30%)
Feb 13, 2024	32.69	33.01	32.65	32.87	4,195	+0.25(+0.75%)
Feb 12, 2024	32.47	32.62	31.90	32.62	8,090	+0.04(+0.12%)
Feb 09, 2024	32.57	32.71	32.40	32.59	15,835	-0.05(-0.15%)
Feb 08, 2024	32.46	32.63	32.18	32.63	5,764	+0.46(+1.44%)
Feb 07, 2024	32.68	32.68	31.88	32.17	41,314	-0.17(-0.52%)
Feb 06, 2024	32.57	32.57	31.87	32.34	15,690	+0.20(+0.61%)
Feb 05, 2024	31.25	32.14	31.25	32.14	24,585	+0.79(+2.51%)
Feb 02, 2024	31.32	31.53	31.31	31.36	145,959	-0.11(-0.34%)
Feb 01, 2024	31.39	31.83	31.05	31.46	22,148	-0.43(-1.36%)
Jan 31, 2024	31.87	31.92	31.35	31.90	6,385	+0.07(+0.22%)
Jan 30, 2024	31.89	32.32	31.73	31.83	7,437	-0.16(-0.49%)
Jan 29, 2024	32.36	32.36	31.86	31.98	5,441	-0.38(-1.18%)
Jan 26, 2024	32.17	32.37	32.10	32.37	1,523	+0.21(+0.64%)
Jan 25, 2024	32.39	32.49	32.06	32.16	10,427	+0.00(+0.00%)
Jan 24, 2024	32.09	32.65	32.02	32.16	15,095	+0.22(+0.70%)
Jan 23, 2024	32.15	32.44	31.87	31.94	12,049	+0.19(+0.59%)
Jan 22, 2024	31.79	31.91	31.61	31.75	8,226	-0.10(-0.31%)
Jan 19, 2024	32.07	32.07	31.77	31.85	3,831	-0.21(-0.64%)
Jan 18, 2024	32.04	32.05	31.82	32.05	2,012	+0.03(+0.09%)
Jan 17, 2024	31.77	32.02	31.66	32.02	6,013	+0.67(+2.12%)
Jan 16, 2024	31.41	31.57	31.22	31.36	17,802	+0.07(+0.23%)
Jan 12, 2024	31.15	31.29	31.07	31.29	6,117	+0.03(+0.08%)
Jan 11, 2024	31.57	31.57	31.03	31.26	9,559	-0.24(-0.78%)
Jan 10, 2024	31.31	31.54	31.24	31.51	8,182	+0.00(+0.00%)
Jan 09, 2024	31.31	31.51	31.10	31.51	5,912	+0.01(+0.03%)
Jan 08, 2024	31.71	31.71	31.33	31.50	10,827	-0.34(-1.08%)
Jan 05, 2024	31.37	31.84	31.37	31.84	10,803	+0.50(+1.59%)
Jan 04, 2024	31.43	31.66	31.05	31.34	26,378	+0.23(+0.75%)
Jan 03, 2024	31.35	31.59	31.05	31.11	26,668	+0.28(+0.92%)