Foliobeyond Rising Rates ETF (NY: RISR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	34.57	34.75	34.30	34.63	110,970	+0.12(+0.36%)
Apr 29, 2024	34.46	34.74	34.36	34.51	3,023	+0.02(+0.05%)
Apr 26, 2024	34.63	34.68	34.49	34.49	4,222	-0.14(-0.40%)
Apr 25, 2024	34.60	34.86	34.60	34.63	4,036	+0.22(+0.64%)
Apr 24, 2024	34.32	34.64	34.26	34.41	12,854	+0.24(+0.70%)
Apr 23, 2024	34.22	34.46	34.03	34.17	16,032	-0.15(-0.43%)
Apr 22, 2024	34.52	34.52	33.99	34.32	20,298	+0.02(+0.07%)
Apr 19, 2024	34.30	34.30	34.30	34.30	546	+0.07(+0.19%)
Apr 18, 2024	34.27	34.41	34.17	34.23	3,853	+0.19(+0.56%)
Apr 17, 2024	34.21	34.30	33.92	34.04	50,738	-0.23(-0.67%)
Apr 16, 2024	34.66	34.66	34.01	34.27	37,534	+0.05(+0.16%)
Apr 15, 2024	34.04	34.48	34.04	34.21	5,937	+0.57(+1.68%)
Apr 12, 2024	33.90	33.91	33.52	33.65	3,041	-0.33(-0.97%)
Apr 11, 2024	33.94	34.11	33.68	33.98	3,736	-0.13(-0.39%)
Apr 10, 2024	33.81	34.12	33.61	34.11	3,862	+0.61(+1.81%)
Apr 09, 2024	33.28	33.69	33.24	33.50	4,805	-0.03(-0.09%)
Apr 08, 2024	33.66	33.66	33.44	33.53	1,175	+0.08(+0.24%)
Apr 05, 2024	33.42	33.52	33.31	33.45	17,094	+0.15(+0.44%)
Apr 04, 2024	33.59	33.59	33.30	33.30	1,210	-0.21(-0.64%)
Apr 03, 2024	33.41	33.68	33.11	33.52	4,197	+0.04(+0.12%)
Apr 02, 2024	33.31	33.68	33.27	33.48	2,265	+0.25(+0.75%)
Apr 01, 2024	32.75	33.57	32.75	33.23	71,294	+0.36(+1.09%)
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%)
Jan 02, 2024	30.58	31.17	30.58	30.82	18,566	+0.20(+0.64%)
Dec 29, 2023	30.72	30.76	30.39	30.63	25,538	+0.27(+0.90%)
Dec 28, 2023	30.21	30.70	30.10	30.35	43,532	+0.12(+0.39%)
Dec 27, 2023	30.50	31.08	29.76	30.23	19,797	-0.65(-2.09%)
Dec 26, 2023	30.90	31.03	30.65	30.88	10,711	-0.14(-0.46%)
Dec 22, 2023	30.75	31.07	30.43	31.02	39,365	+0.40(+1.32%)
Dec 21, 2023	30.47	30.77	30.38	30.62	33,619	+0.00(+0.01%)
Dec 20, 2023	30.17	30.64	30.17	30.62	28,745	-0.03(-0.10%)
Dec 19, 2023	30.66	31.06	30.30	30.65	59,561	-0.27(-0.87%)
Dec 18, 2023	31.15	31.21	30.92	30.92	5,129	+0.41(+1.36%)
Dec 15, 2023	30.53	30.77	30.38	30.50	18,006	-0.13(-0.44%)
Dec 14, 2023	30.68	30.79	30.30	30.64	25,614	-0.65(-2.06%)
Dec 13, 2023	31.61	31.77	31.12	31.28	24,942	-0.59(-1.84%)
Dec 12, 2023	31.77	32.23	31.77	31.87	2,305	-0.10(-0.30%)
Dec 11, 2023	32.09	32.31	31.94	31.97	9,980	-0.18(-0.57%)
Dec 08, 2023	31.93	32.15	31.60	32.15	73,098	+0.58(+1.83%)
Dec 07, 2023	31.63	31.96	31.38	31.57	10,956	-0.27(-0.85%)
Dec 06, 2023	32.04	32.04	31.66	31.84	10,479	+0.00(+0.00%)
Dec 05, 2023	31.96	32.17	31.84	31.84	472,114	-0.13(-0.39%)
Dec 04, 2023	31.90	32.20	31.90	31.97	6,832	+0.00(+0.00%)
Dec 01, 2023	31.89	32.33	31.79	31.97	19,473	-0.14(-0.45%)
Nov 30, 2023	32.00	32.33	31.84	32.11	4,722	+0.13(+0.42%)
Nov 29, 2023	32.05	32.26	31.81	31.98	15,371	-0.12(-0.36%)
Nov 28, 2023	32.24	32.30	31.96	32.09	13,404	+0.03(+0.09%)
Nov 27, 2023	32.02	32.39	31.99	32.06	69,776	-0.03(-0.10%)
Nov 24, 2023	32.20	32.21	32.03	32.10	3,890	+0.15(+0.46%)
Nov 22, 2023	32.07	32.35	31.94	31.95	32,546	-0.04(-0.13%)
Nov 21, 2023	31.91	32.13	31.66	31.99	31,721	+0.00(+0.00%)
Nov 20, 2023	32.05	32.29	31.84	31.99	31,766	-0.21(-0.66%)
Nov 17, 2023	32.14	32.52	32.03	32.20	43,965	-0.04(-0.11%)
Nov 16, 2023	32.43	32.43	31.96	32.24	25,674	-0.13(-0.40%)
Nov 15, 2023	32.07	32.48	32.07	32.37	18,133	+0.24(+0.74%)
Nov 14, 2023	32.26	32.49	31.94	32.13	27,644	-0.33(-1.03%)
Nov 13, 2023	32.50	32.75	32.37	32.47	22,449	+0.06(+0.18%)
Nov 10, 2023	32.53	32.71	32.39	32.41	26,253	-0.12(-0.38%)
Nov 09, 2023	32.50	32.75	32.37	32.53	109,980	+0.14(+0.43%)
Nov 08, 2023	32.53	32.53	32.27	32.39	23,981	-0.12(-0.36%)
Nov 07, 2023	32.50	32.73	32.33	32.51	22,443	+0.04(+0.13%)
Nov 06, 2023	32.32	32.76	32.32	32.47	57,724	+0.11(+0.36%)
Nov 03, 2023	32.33	32.68	32.16	32.35	41,357	-0.25(-0.76%)
Nov 02, 2023	32.54	32.75	32.42	32.60	14,678	+0.04(+0.11%)
Nov 01, 2023	32.74	32.94	32.52	32.56	54,781	-0.22(-0.66%)
Oct 31, 2023	32.72	33.07	32.72	32.78	42,456	-0.11(-0.32%)
Oct 30, 2023	32.63	33.01	32.63	32.89	77,621	+0.13(+0.41%)
Oct 27, 2023	32.64	32.96	32.64	32.75	14,409	+0.00(+0.00%)
Oct 26, 2023	32.75	32.95	32.47	32.75	21,830	+0.14(+0.44%)
Oct 25, 2023	32.53	32.85	32.35	32.61	15,345	+0.14(+0.44%)
Oct 24, 2023	32.39	32.56	32.29	32.47	33,146	+0.27(+0.85%)
Oct 23, 2023	32.33	32.51	32.16	32.19	13,392	+0.04(+0.12%)
Oct 20, 2023	32.39	32.39	32.15	32.15	12,327	-0.12(-0.38%)
Oct 19, 2023	32.29	32.51	32.16	32.28	9,164	-0.07(-0.23%)
Oct 18, 2023	32.31	32.63	32.17	32.35	19,996	+0.09(+0.27%)
Oct 17, 2023	32.37	32.37	32.16	32.26	7,927	+0.25(+0.79%)
Oct 16, 2023	32.13	32.22	32.01	32.01	12,915	-0.02(-0.07%)
Oct 13, 2023	32.18	32.18	31.44	32.03	26,301	-0.09(-0.30%)
Oct 12, 2023	31.84	32.26	31.84	32.13	31,932	+0.23(+0.71%)
Oct 11, 2023	31.98	32.06	31.84	31.90	20,017	-0.12(-0.36%)
Oct 10, 2023	32.08	32.12	31.92	32.02	10,453	-0.01(-0.03%)
Oct 09, 2023	32.12	32.12	31.88	32.03	21,493	-0.19(-0.58%)
Oct 06, 2023	32.12	32.25	32.12	32.21	11,530	+0.01(+0.03%)
Oct 05, 2023	32.23	32.25	32.16	32.20	8,028	+0.07(+0.21%)
Oct 04, 2023	32.13	32.30	32.06	32.14	46,117	+0.09(+0.28%)
Oct 03, 2023	31.99	32.31	31.98	32.05	213,144	+0.11(+0.34%)
Oct 02, 2023	31.76	32.36	31.76	31.94	38,039	+0.12(+0.38%)
Sep 29, 2023	31.65	31.85	31.65	31.82	10,419	+0.01(+0.02%)
Sep 28, 2023	31.77	32.24	31.66	31.81	36,985	+0.10(+0.30%)
Sep 27, 2023	31.82	31.99	31.71	31.71	17,102	-0.15(-0.48%)
Sep 26, 2023	32.00	32.11	31.87	31.87	11,061	-0.08(-0.26%)
Sep 25, 2023	31.64	31.98	31.81	31.95	25,477	+0.27(+0.85%)
Sep 22, 2023	31.91	31.91	31.68	31.68	6,685	-0.29(-0.89%)
Sep 21, 2023	31.49	31.97	31.38	31.97	26,398	+0.51(+1.61%)
Sep 20, 2023	31.39	31.54	31.39	31.46	16,258	-0.08(-0.26%)
Sep 19, 2023	31.58	31.65	31.46	31.54	7,425	-0.01(-0.02%)
Sep 18, 2023	31.68	31.70	31.41	31.55	19,220	-0.07(-0.22%)
Sep 15, 2023	31.54	31.66	31.51	31.62	5,023	+0.08(+0.24%)
Sep 14, 2023	31.33	31.61	31.31	31.55	11,303	+0.11(+0.35%)
Sep 13, 2023	31.49	31.60	31.33	31.44	2,348	-0.05(-0.17%)
Sep 12, 2023	31.49	31.65	31.47	31.49	6,247	+0.04(+0.13%)
Sep 11, 2023	31.41	31.68	31.35	31.45	6,145	-0.09(-0.30%)
Sep 08, 2023	31.62	31.68	31.50	31.54	6,863	-0.18(-0.57%)
Sep 07, 2023	31.87	31.87	31.72	31.72	8,879	+0.02(+0.07%)
Sep 06, 2023	31.62	31.76	31.55	31.70	305,928	+0.18(+0.59%)
Sep 05, 2023	31.54	31.54	31.44	31.51	2,120	+0.14(+0.44%)
Sep 01, 2023	31.28	31.38	31.21	31.38	5,798	+0.07(+0.23%)
Aug 31, 2023	31.32	31.36	31.27	31.30	15,983	-0.01(-0.05%)
Aug 30, 2023	31.27	31.37	31.27	31.32	13,682	+0.04(+0.12%)
Aug 29, 2023	31.50	31.50	31.27	31.28	21,379	-0.36(-1.12%)
Aug 28, 2023	31.66	31.66	31.57	31.64	12,861	+0.08(+0.26%)
Aug 25, 2023	31.71	31.71	31.51	31.55	6,227	-0.07(-0.21%)
Aug 24, 2023	31.69	31.80	31.51	31.62	5,195	+0.16(+0.51%)
Aug 23, 2023	31.58	31.73	31.45	31.46	22,893	-0.26(-0.82%)
Aug 22, 2023	31.62	31.77	31.57	31.72	8,935	+0.11(+0.34%)
Aug 21, 2023	31.61	31.65	31.53	31.61	8,582	+0.02(+0.07%)
Aug 18, 2023	31.74	31.74	31.48	31.59	7,899	+0.04(+0.12%)
Aug 17, 2023	31.48	31.59	31.47	31.55	8,638	-0.12(-0.37%)
Aug 16, 2023	31.76	31.87	31.57	31.67	14,268	+0.09(+0.30%)
Aug 15, 2023	31.48	31.90	31.40	31.57	65,158	+0.07(+0.22%)
Aug 14, 2023	31.46	31.61	31.38	31.50	12,308	+0.05(+0.17%)
Aug 11, 2023	31.43	31.51	31.22	31.45	6,983	+0.37(+1.18%)
Aug 10, 2023	31.00	31.31	30.92	31.08	27,981	-0.06(-0.20%)
Aug 09, 2023	31.06	31.22	30.93	31.14	17,425	+0.08(+0.24%)
Aug 08, 2023	31.06	31.12	30.95	31.07	7,810	-0.19(-0.62%)
Aug 07, 2023	31.20	31.40	31.13	31.26	7,178	+0.00(+0.00%)
Aug 04, 2023	31.46	31.46	31.09	31.26	12,325	-0.20(-0.64%)
Aug 03, 2023	31.10	31.61	31.10	31.46	50,785	+0.45(+1.44%)
Aug 02, 2023	31.10	31.10	30.93	31.02	17,318	+0.36(+1.17%)
Aug 01, 2023	30.46	30.75	30.46	30.66	10,330	+0.06(+0.20%)
Jul 31, 2023	30.66	30.75	30.55	30.60	4,895	-0.18(-0.60%)
Jul 28, 2023	30.65	30.89	30.61	30.78	7,159	+0.24(+0.77%)
Jul 27, 2023	30.56	30.81	30.34	30.55	19,770	+0.06(+0.20%)
Jul 26, 2023	30.63	30.71	30.43	30.48	36,815	+0.07(+0.22%)
Jul 25, 2023	30.76	30.76	30.27	30.42	6,268	-0.07(-0.22%)
Jul 24, 2023	30.34	30.48	30.34	30.48	822	+0.11(+0.37%)
Jul 21, 2023	30.38	30.46	30.26	30.37	2,390	-0.03(-0.11%)
Jul 20, 2023	30.30	30.41	30.28	30.41	8,389	+0.10(+0.34%)
Jul 19, 2023	30.22	30.39	30.22	30.30	8,825	-0.02(-0.06%)
Jul 18, 2023	30.21	30.38	30.13	30.32	19,936	+0.08(+0.28%)
Jul 17, 2023	30.27	30.63	30.12	30.24	90,732	+0.01(+0.03%)
Jul 14, 2023	30.18	30.56	30.16	30.23	39,924	-0.17(-0.57%)
Jul 13, 2023	30.19	30.64	30.19	30.40	11,285	-0.23(-0.75%)
Jul 12, 2023	30.55	30.83	30.31	30.63	36,008	-0.55(-1.78%)
Jul 11, 2023	31.16	31.30	31.05	31.18	25,028	+0.29(+0.95%)
Jul 10, 2023	30.97	31.15	30.78	30.89	62,311	-0.07(-0.22%)
Jul 07, 2023	30.82	31.26	30.55	30.96	72,414	+0.26(+0.86%)
Jul 06, 2023	30.74	30.84	30.54	30.70	152,242	+0.44(+1.47%)
Jul 05, 2023	30.11	30.33	30.11	30.25	72,888	+0.23(+0.77%)
Jul 03, 2023	29.93	30.02	29.89	30.02	3,287	-0.22(-0.71%)
Jun 30, 2023	30.35	30.38	29.90	30.24	105,055	+0.05(+0.15%)
Jun 29, 2023	29.95	30.26	29.80	30.19	60,366	+0.43(+1.45%)
Jun 28, 2023	29.85	29.92	29.66	29.76	10,930	-0.08(-0.28%)
Jun 27, 2023	29.71	29.87	29.71	29.84	6,760	+0.09(+0.30%)
Jun 26, 2023	29.75	29.82	29.75	29.75	8,731	+0.00(+0.02%)
Jun 23, 2023	29.75	29.81	29.69	29.75	14,002	+0.13(+0.44%)
Jun 22, 2023	29.39	29.84	29.39	29.62	7,588	+0.00(+0.00%)
Jun 21, 2023	29.70	29.78	29.55	29.62	8,305	+0.21(+0.73%)
Jun 20, 2023	29.57	29.69	29.40	29.40	11,592	-0.41(-1.38%)
Jun 16, 2023	29.86	29.86	29.60	29.81	21,080	-0.12(-0.40%)
Jun 15, 2023	29.92	29.96	29.65	29.94	34,383	+0.21(+0.72%)
May 08, 2023	29.50	29.72	29.47	29.72	15,866	-0.27(-0.90%)
May 05, 2023	29.81	29.99	29.62	29.99	7,640	+0.86(+2.96%)
May 04, 2023	29.29	29.29	28.99	29.13	71,509	-0.11(-0.38%)
May 03, 2023	29.27	29.52	29.24	29.24	14,973	-0.40(-1.34%)
May 02, 2023	29.54	29.78	29.36	29.64	26,140	+0.07(+0.25%)