Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sit Rising Rate ETF (NY: RISE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.40 22.40 22.32 22.32 200 -0.10(-0.46%)
Jan 30, 2020 22.42 22.42 22.42 22.42 529 -0.06(-0.27%)
Jan 29, 2020 22.48 22.48 22.48 22.48 3 -0.09(-0.38%)
Jan 28, 2020 22.54 22.57 22.54 22.57 500 +0.05(+0.22%)
Jan 27, 2020 22.52 22.52 22.52 22.52 0 -0.15(-0.66%)
Jan 24, 2020 22.66 22.66 22.66 22.66 0 -0.07(-0.29%)
Jan 23, 2020 22.73 22.73 22.73 22.73 96 -0.04(-0.18%)
Jan 22, 2020 22.77 22.77 22.77 22.77 2 -0.02(-0.08%)
Jan 21, 2020 22.81 22.81 22.79 22.79 1,588 -0.10(-0.44%)
Jan 17, 2020 22.89 22.89 22.89 22.89 200 +0.02(+0.09%)
Jan 16, 2020 22.87 22.87 22.87 22.87 36 +0.04(+0.15%)
Jan 15, 2020 22.84 22.84 22.84 22.84 2 -0.05(-0.22%)
Jan 14, 2020 22.89 22.89 22.86 22.89 1,475 -0.04(-0.17%)
Jan 13, 2020 22.93 22.93 22.93 22.93 0 +0.04(+0.15%)
Jan 10, 2020 22.89 22.89 22.89 22.89 100 -0.04(-0.20%)
Jan 09, 2020 22.93 22.93 22.93 22.93 0 +0.04(+0.17%)
Jan 08, 2020 22.78 22.89 22.78 22.89 301 +0.07(+0.28%)
Jan 07, 2020 22.82 22.87 22.79 22.83 750 +0.03(+0.13%)
Jan 06, 2020 22.80 22.80 22.80 22.80 101 +0.02(+0.09%)
Jan 03, 2020 22.80 22.80 22.77 22.78 600 -0.16(-0.72%)
Jan 02, 2020 22.93 22.95 22.93 22.95 330 -0.02(-0.11%)
Dec 31, 2019 22.96 22.97 22.96 22.97 100 -0.01(-0.02%)
Dec 30, 2019 22.98 22.98 22.98 22.98 0 +0.03(+0.13%)
Dec 27, 2019 22.95 22.95 22.95 22.95 100 -0.12(-0.52%)
Dec 26, 2019 23.07 23.07 23.07 23.07 3 -0.02(-0.07%)
Dec 24, 2019 23.08 23.08 23.08 23.08 100 +0.00(+0.01%)
Dec 23, 2019 23.08 23.08 23.08 23.08 0 +0.01(+0.04%)
Dec 20, 2019 23.07 23.07 23.07 23.07 100 +0.02(+0.11%)
Dec 19, 2019 23.02 23.05 23.02 23.05 105 -0.01(-0.07%)
Dec 18, 2019 23.10 23.10 23.06 23.06 535 +0.06(+0.26%)
Dec 17, 2019 23.00 23.00 23.00 23.00 0 +0.02(+0.09%)
Dec 16, 2019 22.95 22.99 22.95 22.98 2,700 +0.05(+0.24%)
Dec 13, 2019 22.99 22.99 22.93 22.93 800 -0.06(-0.28%)
Dec 12, 2019 23.00 23.00 22.99 22.99 652 +0.08(+0.37%)
Dec 11, 2019 22.91 22.91 22.91 22.91 0 -0.06(-0.26%)
Dec 10, 2019 22.96 22.96 22.96 22.96 0 +0.04(+0.20%)
Dec 09, 2019 22.91 22.92 22.91 22.92 1,154 -0.01(-0.04%)
Dec 06, 2019 22.93 22.93 22.93 22.93 0 +0.09(+0.37%)
Dec 05, 2019 22.83 22.85 22.83 22.84 8,900 +0.09(+0.42%)
Dec 04, 2019 22.68 22.75 22.68 22.75 814 +0.07(+0.31%)
Dec 03, 2019 22.68 22.68 22.68 22.68 0 -0.21(-0.92%)
Dec 02, 2019 22.85 22.89 22.85 22.89 1,555 +0.05(+0.23%)
Nov 29, 2019 22.84 22.84 22.84 22.84 0 +0.01(+0.03%)
Nov 27, 2019 22.83 22.83 22.83 22.83 100 +0.08(+0.37%)
Nov 26, 2019 22.75 22.75 22.75 22.75 18 -0.02(-0.07%)
Nov 25, 2019 22.66 22.79 22.66 22.76 2,470 -0.02(-0.09%)
Nov 22, 2019 22.78 22.78 22.78 22.78 100 +0.03(+0.11%)
Nov 21, 2019 22.75 22.75 22.75 22.75 5 +0.05(+0.22%)
Nov 20, 2019 22.72 22.72 22.70 22.70 1,002 -0.09(-0.39%)
Nov 19, 2019 22.80 22.80 22.80 22.80 2 +0.03(+0.11%)
Nov 18, 2019 22.74 22.84 22.74 22.77 983 -0.09(-0.37%)
Nov 15, 2019 22.86 22.86 22.86 22.86 0 +0.05(+0.20%)
Nov 14, 2019 22.81 22.81 22.81 22.81 4 -0.11(-0.48%)
Nov 13, 2019 22.92 22.92 22.92 22.92 2 -0.09(-0.41%)
Nov 12, 2019 23.02 23.02 23.02 23.02 10 -0.01(-0.04%)
Nov 11, 2019 23.02 23.02 23.02 23.02 76 -0.01(-0.02%)
Nov 08, 2019 23.00 23.03 23.00 23.03 400 +0.01(+0.05%)
Nov 07, 2019 22.97 23.02 22.97 23.02 2,559 +0.19(+0.83%)
Nov 06, 2019 22.83 22.83 22.83 22.83 219 -0.05(-0.20%)
Nov 05, 2019 22.85 22.88 22.85 22.88 530 +0.12(+0.55%)
Nov 04, 2019 22.71 22.75 22.70 22.75 2,570 +0.13(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.