Foliobeyond Rising Rates ETF (NY: RISR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)