FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)

RISR
🏛️ 미국 →
36.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 35.83 36.26 35.77 36.04 0.0M
2025-09-25 36.16 36.23 35.85 36.11 0.0M
2025-09-24 36.26 36.41 36.09 36.41 0.0M
2025-09-23 36.18 36.30 36.12 36.26 0.0M
2025-09-22 36.30 36.62 36.04 36.27 0.0M
2025-09-19 36.09 36.30 36.08 36.30 0.1M
2025-09-18 36.17 36.20 36.03 36.12 0.0M
2025-09-17 35.95 36.20 35.91 36.02 0.0M
2025-09-16 35.97 36.04 35.82 36.04 0.0M
2025-09-15 36.05 36.19 36.00 36.04 0.0M
2025-09-12 36.29 36.29 36.03 36.20 0.0M
2025-09-11 36.07 36.18 35.82 36.13 0.0M
2025-09-10 36.16 36.30 35.90 36.13 0.2M
2025-09-09 36.48 36.55 36.14 36.25 0.0M
2025-09-08 36.51 36.74 36.31 36.45 0.0M
2025-09-05 36.72 36.86 36.54 36.61 0.1M
2025-09-04 36.80 36.99 36.60 36.88 0.0M
2025-09-03 36.97 37.15 36.57 36.95 0.1M
2025-09-02 36.94 37.11 36.61 36.76 0.1M
2025-08-29 36.66 36.79 36.63 36.75 0.0M
2025-08-28 36.57 37.50 36.57 36.76 0.0M
2025-08-27 36.57 36.89 36.57 36.73 0.0M
2025-08-26 36.75 37.32 36.57 36.70 0.0M
2025-08-25 36.83 37.20 36.83 37.02 0.0M
2025-08-22 37.00 37.01 36.78 36.81 0.0M
2025-08-21 36.94 37.24 36.94 37.11 0.0M
2025-08-20 37.05 37.13 36.75 36.92 0.1M
2025-08-19 36.92 37.15 36.80 36.94 0.1M
2025-08-18 37.08 37.27 36.80 37.00 0.1M
2025-08-15 36.96 37.07 36.90 36.90 0.0M
2025-08-14 36.85 37.12 36.84 36.95 0.0M
2025-08-13 36.71 36.85 36.71 36.84 0.0M
2025-08-12 36.85 36.96 36.72 36.75 0.0M
2025-08-11 36.80 36.90 36.75 36.85 0.0M
2025-08-08 36.82 36.89 36.57 36.86 0.1M
2025-08-07 36.70 36.88 36.44 36.84 0.0M
2025-08-06 36.71 36.90 36.35 36.87 0.1M
2025-08-05 36.79 36.90 36.32 36.76 0.3M
2025-08-04 36.53 37.25 36.33 36.54 0.0M
2025-08-01 36.58 36.58 36.34 36.47 0.0M
2025-07-31 36.63 36.90 36.63 36.65 0.0M
2025-07-30 36.89 36.93 36.62 36.72 0.0M
2025-07-29 36.79 37.01 36.61 36.61 0.0M
2025-07-28 36.97 37.04 36.80 36.96 0.0M
2025-07-25 36.90 37.03 36.66 36.79 0.1M
2025-07-24 37.06 37.23 36.87 37.12 0.1M
2025-07-23 37.19 37.29 36.86 37.19 0.0M
2025-07-22 36.96 37.14 36.70 37.10 0.0M
2025-07-21 37.01 37.17 36.86 37.01 0.0M
2025-07-18 36.95 37.10 36.64 36.96 0.1M
2025-07-17 37.08 37.27 36.92 37.05 0.1M
2025-07-16 37.09 37.09 36.80 37.08 0.0M
2025-07-15 36.98 37.10 36.82 37.09 0.0M
2025-07-14 36.88 37.10 36.88 36.93 0.0M
2025-07-11 36.92 37.00 36.81 36.96 0.1M
2025-07-10 36.72 36.98 36.70 36.78 0.1M
2025-07-09 36.87 36.97 36.70 36.80 0.1M
2025-07-08 36.79 37.15 36.79 36.95 0.2M
2025-07-07 36.73 37.07 36.59 36.76 0.1M
2025-07-03 36.56 36.85 36.56 36.72 0.0M
2025-07-02 36.65 36.67 36.43 36.67 0.0M
2025-07-01 36.60 36.63 36.37 36.56 0.1M
2025-06-30 36.55 36.65 36.49 36.57 0.0M
2025-06-27 36.70 36.81 36.48 36.55 0.1M
2025-06-26 36.38 36.77 36.32 36.71 0.1M
2025-06-25 36.75 36.81 36.50 36.70 0.2M
2025-06-24 36.76 36.84 36.66 36.77 0.0M
2025-06-23 36.81 36.90 36.60 36.77 0.0M
2025-06-20 36.74 36.90 36.50 36.62 0.1M
2025-06-18 36.80 36.83 36.70 36.75 0.0M
2025-06-17 36.75 36.94 36.71 36.76 0.0M
2025-06-16 36.65 36.85 36.59 36.80 0.1M
2025-06-13 36.94 36.94 36.59 36.59 0.0M
2025-06-12 36.74 36.94 36.74 36.77 0.0M
2025-06-11 36.84 36.94 36.77 36.85 0.0M
2025-06-10 36.84 36.84 36.74 36.82 0.0M
2025-06-09 36.81 36.94 36.75 36.79 0.0M
2025-06-06 36.97 36.97 36.87 36.87 0.0M
2025-06-05 37.00 37.00 36.84 36.84 0.0M
2025-06-04 36.87 37.00 36.74 36.98 0.3M
2025-06-03 36.82 36.99 36.74 36.86 0.0M
2025-06-02 36.75 37.13 36.70 36.74 0.1M
2025-05-30 36.52 37.03 36.52 36.72 0.0M
2025-05-29 36.97 36.97 36.52 36.58 0.1M
2025-05-28 36.98 37.22 36.78 36.81 0.0M
2025-05-27 37.34 37.34 37.11 37.11 0.0M
2025-05-23 36.97 37.36 36.97 37.11 0.0M
2025-05-22 37.35 37.35 37.00 37.19 0.1M
2025-05-21 37.40 37.44 36.96 37.44 0.0M
2025-05-20 37.17 37.29 36.78 37.12 0.0M
2025-05-19 37.12 37.26 36.81 36.88 0.1M
2025-05-16 37.06 37.25 36.80 36.89 0.0M
2025-05-15 37.00 37.04 36.88 36.89 0.0M
2025-05-14 36.92 36.97 36.74 36.97 0.1M
2025-05-13 36.95 37.07 36.61 36.74 0.5M
2025-05-12 36.97 37.37 36.82 37.16 0.0M
2025-05-09 36.90 36.99 36.75 36.98 0.0M
2025-05-08 36.90 37.20 36.90 36.94 0.0M
2025-05-07 36.97 37.20 36.82 37.10 0.0M
2025-05-06 37.18 37.30 36.67 37.04 0.0M
2025-05-05 37.00 37.44 37.00 37.03 0.0M
2025-05-02 37.10 37.35 36.97 36.97 0.0M
2025-05-01 36.89 37.22 36.87 36.97 0.1M
2025-04-30 36.80 37.14 36.80 36.80 0.0M
2025-04-29 37.00 37.00 36.77 36.81 0.0M
2025-04-28 36.89 37.16 36.80 36.84 0.0M
2025-04-25 36.86 37.11 36.85 36.88 0.1M
2025-04-24 37.10 37.20 36.87 36.87 0.0M
2025-04-23 37.33 37.52 37.11 37.31 0.0M
2025-04-22 37.25 37.73 37.25 37.37 0.0M
2025-04-21 37.14 37.52 37.14 37.33 0.1M
2025-04-17 36.82 37.33 36.82 37.21 0.1M
2025-04-16 37.09 37.27 36.91 37.03 0.0M
2025-04-15 36.84 37.32 36.84 37.06 0.1M
2025-04-14 36.68 39.44 36.58 37.00 0.1M
2025-04-11 37.26 37.91 36.77 36.77 0.1M
2025-04-10 36.87 37.56 36.60 37.53 0.1M
2025-04-09 37.53 37.63 36.95 37.07 0.1M
2025-04-08 36.50 37.00 36.47 36.75 0.0M
2025-04-07 36.10 36.65 35.90 36.59 0.0M
2025-04-04 35.89 36.54 35.89 35.98 0.4M
2025-04-03 35.71 36.16 35.61 36.16 0.1M
2025-04-02 36.10 36.20 35.95 36.10 0.0M
2025-04-01 36.10 36.41 35.96 36.12 0.1M
2025-03-31 36.46 36.50 36.13 36.33 0.0M
2025-03-28 36.46 36.51 36.30 36.50 0.0M
2025-03-27 36.51 36.64 36.41 36.50 0.0M
2025-03-26 36.53 36.65 36.31 36.41 0.0M
2025-03-25 36.35 36.52 36.20 36.47 0.0M
2025-03-24 36.34 36.59 35.45 36.57 0.0M
2025-03-21 36.46 36.65 36.33 36.34 0.0M
2025-03-20 36.41 36.65 36.26 36.33 0.1M
2025-03-19 36.61 36.70 36.36 36.41 0.0M
2025-03-18 36.73 36.99 36.59 36.61 0.1M
2025-03-17 36.66 36.90 36.55 36.61 0.1M
2025-03-14 36.66 36.92 36.66 36.81 0.0M
2025-03-13 36.65 36.91 36.55 36.55 0.1M
2025-03-12 36.75 36.88 36.50 36.70 0.0M
2025-03-11 36.40 36.92 36.38 36.57 0.0M
2025-03-10 36.71 36.75 36.19 36.38 0.1M
2025-03-07 36.45 36.83 36.45 36.77 0.1M
2025-03-06 36.67 36.73 36.41 36.50 0.1M
2025-03-05 36.38 36.68 36.34 36.38 0.0M
2025-03-04 36.35 36.56 36.06 36.24 0.2M
2025-03-03 36.19 36.42 36.12 36.29 0.1M
2025-02-28 36.22 36.30 36.14 36.19 0.0M
2025-02-27 36.29 36.45 36.22 36.22 0.0M
2025-02-26 36.59 36.63 36.33 36.35 0.1M
2025-02-25 36.64 36.80 36.21 36.62 0.0M
2025-02-24 36.66 36.92 36.55 36.65 0.1M
2025-02-21 36.56 36.76 36.54 36.59 0.1M
2025-02-20 36.75 36.76 36.60 36.60 0.0M
2025-02-19 37.02 37.02 36.76 36.76 0.1M
2025-02-18 36.65 37.00 36.57 36.96 0.1M
2025-02-14 36.68 37.00 36.68 36.71 0.0M
2025-02-13 36.57 37.35 36.51 36.86 0.1M
2025-02-12 37.00 37.36 36.84 36.84 0.1M
2025-02-11 36.98 37.17 36.68 36.84 0.1M
2025-02-10 36.90 36.99 36.60 36.75 0.0M
2025-02-07 36.96 36.96 36.51 36.70 0.0M
2025-02-06 36.43 36.60 36.43 36.60 0.1M
2025-02-05 36.90 36.90 36.42 36.50 0.1M
2025-02-04 37.09 37.09 36.71 36.89 0.2M
2025-02-03 36.60 36.90 36.42 36.65 0.3M
2025-01-31 36.75 36.86 36.64 36.74 0.0M
2025-01-30 36.71 36.92 36.58 36.79 0.1M
2025-01-29 37.11 37.11 36.76 36.78 0.0M
2025-01-28 37.26 37.26 36.81 36.97 0.0M
2025-01-27 36.71 37.02 36.71 37.02 0.0M
2025-01-24 37.22 37.22 36.70 36.97 0.0M
2025-01-23 36.85 37.08 36.78 37.00 0.0M
2025-01-22 36.75 37.00 36.66 36.96 0.0M
2025-01-21 36.86 36.98 36.66 36.85 0.0M
2025-01-17 37.17 37.17 36.75 36.96 0.0M
2025-01-16 36.91 37.06 36.81 36.90 0.0M
2025-01-15 36.95 36.95 36.69 36.88 0.1M
2025-01-14 37.00 37.18 36.90 37.18 0.0M
2025-01-13 37.30 37.31 36.84 37.15 0.2M
2025-01-10 37.30 37.36 37.00 37.08 0.1M
2025-01-08 37.00 37.23 36.86 37.08 0.1M
2025-01-07 37.07 37.15 36.87 36.87 0.2M
2025-01-06 36.80 37.17 36.80 37.05 0.1M
2025-01-03 36.98 37.00 36.77 36.95 0.3M
2025-01-02 36.60 36.95 36.47 36.77 0.2M