RIZE
Principal Inflation Protection ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)10
RIZE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.29 | 24.29 | 24.29 | 24.29 | -0.246% | 10 | 0.000% |
| 2026-10-01 | 24.36 | 24.36 | 24.35 | 24.35 | +0.247% | 1,566 | -0.246% |
| 2026-09-30 | 24.29 | 24.29 | 24.29 | 24.29 | +0.041% | 7 | +0.000% |
| 2026-09-29 | 24.30 | 24.30 | 24.28 | 24.28 | +0.001% | 1,182 | +0.041% |
| 2026-09-28 | 24.30 | 24.30 | 24.28 | 24.28 | -0.164% | 1,678 | +0.042% |
| 2026-09-25 | 24.30 | 24.32 | 24.29 | 24.32 | +0.164% | 1,102 | -0.123% |
| 2026-09-24 | 24.28 | 24.28 | 24.28 | 24.28 | -0.082% | 7 | +0.042% |
| 2026-09-23 | 24.30 | 24.30 | 24.30 | 24.30 | -0.246% | 7 | -0.041% |
| 2026-09-22 | 24.36 | 24.36 | 24.36 | 24.36 | -0.000% | 207 | -0.287% |
| 2026-09-21 | 24.36 | 24.36 | 24.36 | 24.36 | +0.041% | 10 | -0.287% |
| 2026-09-18 | 24.35 | 24.35 | 24.35 | 24.35 | -0.205% | 8 | -0.246% |
| 2026-09-17 | 24.40 | 24.40 | 24.40 | 24.40 | +0.082% | 7 | -0.450% |
| 2026-09-16 | 24.38 | 24.38 | 24.38 | 24.38 | -0.246% | 8 | -0.368% |
| 2026-09-15 | 24.44 | 24.44 | 24.44 | 24.44 | -0.041% | 7 | -0.613% |
| 2026-09-14 | 24.45 | 24.45 | 24.45 | 24.45 | -0.001% | 7 | -0.654% |
| 2026-09-11 | 24.45 | 24.45 | 24.45 | 24.45 | -0.409% | 8 | -0.654% |
| 2026-09-10 | 24.55 | 24.57 | 24.55 | 24.55 | -0.120% | 1,981 | -1.061% |
| 2026-09-09 | 24.58 | 24.58 | 24.58 | 24.58 | -0.042% | 7 | -1.179% |
| 2026-09-08 | 24.59 | 24.59 | 24.59 | 24.59 | +0.083% | 6 | -1.221% |
| 2026-09-04 | 24.57 | 24.57 | 24.57 | 24.57 | -0.013% | 2,041 | -1.140% |
| 2026-09-03 | 24.57 | 24.57 | 24.57 | 24.57 | +0.095% | 6 | -1.153% |
| 2026-09-02 | 24.55 | 24.55 | 24.55 | 24.55 | +0.000% | 18 | -1.059% |
| 2026-09-01 | 24.55 | 24.55 | 24.55 | 24.55 | +0.040% | 6 | -1.059% |
| 2026-08-31 | 24.54 | 24.54 | 24.54 | 24.54 | +0.000% | 13 | -1.019% |
| 2026-08-28 | 24.54 | 24.54 | 24.54 | 24.54 | -0.284% | 26 | -1.018% |
| 2026-08-27 | 24.61 | 24.61 | 24.61 | 24.61 | 0.000% | 6 | -1.299% |
| 2026-08-26 | 24.62 | 24.62 | 24.61 | 24.61 | -0.041% | 428 | -1.299% |
| 2026-08-25 | 24.62 | 24.62 | 24.62 | 24.62 | +0.041% | 12 | -1.340% |
| 2026-08-24 | 24.61 | 24.61 | 24.61 | 24.61 | -0.041% | 6 | -1.300% |
| 2026-08-21 | 24.62 | 24.62 | 24.62 | 24.62 | -0.073% | 7 | -1.340% |
| 2026-08-20 | 24.64 | 24.64 | 24.64 | 24.64 | +0.113% | 256 | -1.412% |
| 2026-08-19 | 24.61 | 24.61 | 24.61 | 24.61 | +0.000% | 6 | -1.300% |
| 2026-08-18 | 24.61 | 24.61 | 24.61 | 24.61 | +0.122% | 6 | -1.300% |
| 2026-08-17 | 24.60 | 24.60 | 24.58 | 24.58 | -0.041% | 356 | -1.179% |
| 2026-08-14 | 24.59 | 24.59 | 24.59 | 24.59 | +0.040% | 7 | -1.220% |
| 2026-08-13 | 24.58 | 24.58 | 24.58 | 24.58 | +0.042% | 63 | -1.180% |
| 2026-08-12 | 24.57 | 24.57 | 24.57 | 24.57 | +0.040% | 6 | -1.139% |
| 2026-08-11 | 24.56 | 24.56 | 24.56 | 24.56 | -0.040% | 10 | -1.099% |
| 2026-08-10 | 24.57 | 24.57 | 24.57 | 24.57 | -0.081% | 222 | -1.139% |
| 2026-08-07 | 24.61 | 24.61 | 24.59 | 24.59 | +0.203% | 405 | -1.219% |
| 2026-08-06 | 24.54 | 24.54 | 24.54 | 24.54 | -0.040% | 8 | -1.019% |
| 2026-08-05 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 12 | -1.059% |
| 2026-08-04 | 24.55 | 24.55 | 24.55 | 24.55 | +0.081% | 7 | -1.059% |
| 2026-08-03 | 24.53 | 24.53 | 24.53 | 24.53 | -0.608% | 6 | -0.978% |
| 2026-07-31 | 24.68 | 24.68 | 24.68 | 24.68 | -0.040% | 106 | -1.580% |
| 2026-07-30 | 24.69 | 24.69 | 24.69 | 24.69 | -0.121% | 7 | -1.620% |
| 2026-07-29 | 24.72 | 24.72 | 24.72 | 24.72 | +0.325% | 6 | -1.739% |
| 2026-07-28 | 24.64 | 24.64 | 24.64 | 24.64 | +0.041% | 6 | -1.420% |
| 2026-07-27 | 24.63 | 24.63 | 24.63 | 24.63 | -0.121% | 6 | -1.380% |
| 2026-07-24 | 24.66 | 24.66 | 24.66 | 24.66 | +0.041% | 16 | -1.499% |
| 2026-07-23 | 24.65 | 24.65 | 24.65 | 24.65 | -0.082% | 6 | -1.459% |
| 2026-07-22 | 24.69 | 24.69 | 24.67 | 24.67 | -0.026% | 206 | -1.540% |
| 2026-07-21 | 24.68 | 24.68 | 24.68 | 24.68 | -0.115% | 6 | -1.566% |
| 2026-07-20 | 24.70 | 24.70 | 24.70 | 24.70 | +0.020% | 9 | -1.679% |
| 2026-07-17 | 24.70 | 24.70 | 24.70 | 24.70 | +0.109% | 7 | -1.660% |
| 2026-07-16 | 24.67 | 24.67 | 24.67 | 24.67 | -0.027% | 6 | -1.553% |
| 2026-07-15 | 24.68 | 24.68 | 24.68 | 24.68 | +0.080% | 7 | -1.579% |
| 2026-07-14 | 24.66 | 24.66 | 24.66 | 24.66 | 0.000% | 6 | -1.500% |
| 2026-07-13 | 24.66 | 24.66 | 24.66 | 24.66 | -0.080% | 11 | -1.500% |
| 2026-07-10 | 24.68 | 24.68 | 24.68 | 24.68 | -0.041% | 98 | -1.579% |
| 2026-07-09 | 24.69 | 24.69 | 24.69 | 24.69 | -0.065% | 8 | -1.619% |
| 2026-07-08 | 24.71 | 24.71 | 24.71 | 24.71 | +0.105% | 6 | -1.683% |
| 2026-07-07 | 24.68 | 24.68 | 24.68 | 24.68 | -0.020% | 96 | -1.580% |
| 2026-07-06 | 24.68 | 24.68 | 24.68 | 24.68 | +0.101% | 8 | -1.600% |
| 2026-07-02 | 24.65 | 24.66 | 24.65 | 24.66 | +0.122% | 407 | -1.500% |
| 2026-07-01 | 24.63 | 24.63 | 24.63 | 24.63 | -1.283% | 5 | -1.380% |
| 2026-06-30 | 24.95 | 24.95 | 24.95 | 24.95 | -0.080% | 160 | -2.645% |
| 2026-06-29 | 24.97 | 24.97 | 24.97 | 24.97 | +0.040% | 11 | -2.723% |
| 2026-06-26 | 24.96 | 24.96 | 24.96 | 24.96 | +0.080% | 1 | -2.684% |
| 2026-06-25 | 24.95 | 24.96 | 24.94 | 24.94 | +0.080% | 308 | -2.606% |
| 2026-06-24 | 24.92 | 24.92 | 24.92 | 24.92 | +0.100% | 45 | -2.528% |
| 2026-06-23 | 24.89 | 24.89 | 24.89 | 24.89 | -0.060% | 40 | -2.430% |
| 2026-06-22 | 24.91 | 24.91 | 24.91 | 24.91 | -0.280% | 0 | -2.489% |
| 2026-06-18 | 24.98 | 24.98 | 24.98 | 24.98 | +0.160% | 3 | -2.762% |
| 2026-06-17 | 24.94 | 24.94 | 24.94 | 24.94 | -0.439% | 5 | -2.606% |
| 2026-06-16 | 25.05 | 25.05 | 25.05 | 25.05 | -0.080% | 0.079 | -3.034% |
| 2026-06-15 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 0.039 | -3.111% |
| 2026-06-12 | 25.06 | 25.09 | 25.06 | 25.07 | 0.000% | 1,400 | -3.111% |
| 2026-06-11 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 5 | -3.111% |
| 2026-06-10 | 25.05 | 25.09 | 25.05 | 25.07 | +0.100% | 5,951 | -3.111% |
| 2026-06-09 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 0.119 | -3.014% |
| 2026-06-08 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000% | 0.119 | -2.995% |
| 2026-06-05 | 25.06 | 25.06 | 25.04 | 25.04 | -0.219% | 214 | -2.995% |
| 2026-06-04 | 25.09 | 25.09 | 25.09 | 25.09 | -0.020% | 1 | -3.207% |
| 2026-06-03 | 25.10 | 25.10 | 25.10 | 25.10 | -0.020% | 0.119 | -3.227% |
| 2026-06-02 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 12 | -3.246% |
| 2026-06-01 | 25.09 | 25.10 | 25.09 | 25.10 | +0.020% | 350 | -3.227% |
| 2026-05-29 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 102 | -3.207% |
| 2026-05-28 | 25.09 | 25.09 | 25.09 | 25.09 | +0.120% | 1 | -3.169% |
| 2026-05-27 | 25.05 | 25.05 | 25.05 | 25.05 | +0.080% | 748 | -3.053% |
| 2026-05-26 | 25.04 | 25.04 | 25.04 | 25.04 | +0.120% | 2 | -2.975% |
| 2026-05-22 | 25.01 | 25.01 | 25.00 | 25.00 | -0.100% | 300 | -2.859% |
| 2026-05-21 | 25.03 | 25.03 | 25.03 | 25.03 | 0.000% | 399,373 | -2.956% |