NYSE Arca · RISR · ETF
FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR) ETF price history
Every NYSE Arca trading session of FolioBeyond Alternative Income and Interest Rate Hedge ETF from Oct 1, 2021 to Nov 12, 2026: 1,284 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RISR adjusted close, 2021 to 2026
- $37.55
- All time high, 2026
- $38.21
- 52 week high, $34.34 low
- 1,284
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RISR key facts
- FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR) closed at $36.98 on Nov 12, 2026 on NYSE Arca.
- RISR's all time high close is $37.55, set on Oct 20, 2026; its all time low close is $18.82 on Oct 5, 2021.
- RISR's 52 week range is $34.34 to $38.21.
- RISR returned +7.2% over the year to Nov 12, 2026 and +89.4% over five years.
- Since Oct 1, 2021 RISR returned +91%, +13.4% a year compounded.
- RISR's deepest drawdown was -14.3% from Jun 14, 2022 to Aug 16, 2022.
- DataCedar holds 1,284 daily sessions of RISR history from Oct 1, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RISR price chart, 2021 to 2026
RISR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +0.7% |
| 6 months | +2.5% |
| Year to date | +6.1% |
| 1 year | +7.2% |
| 3 years | +27.5% |
| 5 years | +89.4% |
| 10 years | n/a |
| Since Oct 1, 2021 | +90.7% |
| Compound annual growth, 5.1 years | +13.4% |
RISR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.55 on Oct 20, 2026
- All time low close
- $18.82 on Oct 5, 2021
- 52 week high
- $38.21 on Oct 12, 2026
- 52 week low
- $34.34 on Nov 28, 2025
- Deepest drawdown
- -14.3% from Jun 14, 2022 to Aug 16, 2022, recovered Mar 21, 2023
- Best single session
- +4.6% on Jan 19, 2022
- Worst single session
- -2.7% on Aug 4, 2022
- Volatility, 1 year annualised
- 5.5%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2022, +32%
- Worst calendar year
- 2025, +5%
RISR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 1, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.76 | $38.21 | $34.49 | $36.98 | +5.5% | 24.2M | 218 |
| 2025 | $33.49 | $36.63 | $32.76 | $35.05 | +4.6% | 14.6M | 250 |
| 2024 | $26.92 | $33.79 | $26.92 | $33.49 | +24.2% | 4.9M | 252 |
| 2023 | $25.49 | $29.59 | $24.18 | $26.97 | +5.3% | 10.4M | 249 |
| 2022 | $19.37 | $26.89 | $19.29 | $25.61 | +32.0% | 20.7M | 251 |
| 2021 | $19.41 | $20.94 | $18.82 | $19.40 | n/a | 163.9K | 64 |
RISR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $36.98 | +0.8% |
| October 2026 | $36.70 | -1.0% |
| September 2026 | $37.06 | +1.0% |
| August 2026 | $36.69 | +0.3% |
| July 2026 | $36.58 | +1.1% |
| June 2026 | $36.20 | +0.7% |
| May 2026 | $35.93 | +0.2% |
| April 2026 | $35.84 | +0.4% |
| March 2026 | $35.68 | +2.3% |
| February 2026 | $34.88 | -0.0% |
| January 2026 | $34.89 | -0.4% |
| December 2025 | $35.05 | +1.5% |
About the RISR data
Daily bars. 1,284 sessions from Oct 1, 2021 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ARISR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RINK Russell Investments Multisector Bond ETF
- RIOX Defiance Daily Target 2X Long RIOT ETF
- RISE Pictet Emerging Markets Rising Economies ETF
- RISN Inspire Capital Appreciation ETF
- RITA ETFB Green SRI REITs ETF
- RJCA RJ ClariVest Capital Appreciation ETF
- RJDI RJ Eagle GCM Dividend Select Income ETF
- RJMI RJ Eagle Municipal Income ETF
Common questions
RISR share price history
