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 (%)
Oct 31, 2019 22.59 22.59 22.59 22.59 2 -0.19(-0.83%)
Oct 30, 2019 22.77 22.77 22.77 22.77 142 -0.07(-0.31%)
Oct 29, 2019 22.84 22.84 22.84 22.84 2 -0.02(-0.07%)
Oct 28, 2019 22.82 22.86 22.82 22.86 572 +0.17(+0.75%)
Oct 25, 2019 22.66 22.69 22.66 22.69 100 +0.02(+0.07%)
Oct 24, 2019 22.68 22.68 22.68 22.68 3 +0.00(+0.00%)
Oct 23, 2019 22.68 22.68 22.68 22.68 2 -0.02(-0.09%)
Oct 22, 2019 22.70 22.70 22.70 22.70 0 +0.02(+0.07%)
Oct 21, 2019 22.64 22.68 22.64 22.68 719 +0.05(+0.22%)
Oct 18, 2019 22.63 22.63 22.63 22.63 0 -0.03(-0.13%)
Oct 17, 2019 22.66 22.66 22.66 22.66 2 +0.01(+0.04%)
Oct 16, 2019 22.65 22.65 22.65 22.65 52 -0.01(-0.04%)
Oct 15, 2019 22.66 22.66 22.66 22.66 259 +0.02(+0.11%)
Oct 14, 2019 22.64 22.64 22.64 22.64 152 -0.02(-0.09%)
Oct 11, 2019 22.66 22.66 22.66 22.66 100 +0.22(+0.98%)
Oct 10, 2019 22.44 22.44 22.44 22.44 0 +0.12(+0.53%)
Oct 09, 2019 22.30 22.32 22.29 22.32 947 +0.08(+0.37%)
Oct 08, 2019 22.23 22.23 22.17 22.23 200 -0.06(-0.25%)
Oct 07, 2019 22.29 22.29 22.29 22.29 24 +0.08(+0.36%)
Oct 04, 2019 22.21 22.21 22.21 22.21 0 -0.02(-0.07%)
Oct 03, 2019 22.19 22.23 22.17 22.23 700 -0.16(-0.71%)
Oct 02, 2019 22.39 22.39 22.39 22.39 0 -0.15(-0.67%)
Oct 01, 2019 22.51 22.54 22.51 22.54 143 -0.09(-0.40%)
Sep 30, 2019 22.66 22.66 22.62 22.62 1,047 -0.02(-0.09%)
Sep 27, 2019 22.65 22.65 22.57 22.64 1,000 +0.02(+0.11%)
Sep 26, 2019 22.56 22.62 22.56 22.62 1,286 -0.04(-0.16%)
Sep 25, 2019 22.59 22.66 22.59 22.66 402 +0.10(+0.46%)
Sep 24, 2019 22.53 22.55 22.53 22.55 1,000 -0.14(-0.61%)
Sep 23, 2019 22.67 22.69 22.67 22.69 166 -0.01(-0.04%)
Sep 20, 2019 22.70 22.70 22.70 22.70 100 -0.12(-0.50%)
Sep 19, 2019 22.79 22.82 22.79 22.82 235 +0.00(+0.00%)
Sep 18, 2019 22.76 22.82 22.68 22.82 1,785 -0.01(-0.03%)
Sep 17, 2019 22.85 22.85 22.82 22.82 213 -0.09(-0.40%)
Sep 16, 2019 22.91 22.91 22.90 22.91 238 -0.06(-0.26%)
Sep 13, 2019 22.98 22.98 22.98 22.98 100 +0.26(+1.14%)
Sep 12, 2019 22.71 22.71 22.71 22.71 0 +0.04(+0.20%)
Sep 11, 2019 22.67 22.67 22.67 22.67 0 +0.08(+0.34%)
Sep 10, 2019 22.48 22.59 22.48 22.59 237 +0.18(+0.79%)
Sep 09, 2019 22.43 22.43 22.41 22.41 252 +0.13(+0.58%)
Sep 06, 2019 22.29 22.29 22.29 22.29 100 +0.00(+0.02%)
Sep 05, 2019 22.26 22.28 22.26 22.28 735 +0.22(+1.00%)
Sep 04, 2019 22.06 22.06 22.06 22.06 0 -0.08(-0.34%)
Sep 03, 2019 22.14 22.14 22.07 22.14 1,106 -0.07(-0.32%)
Aug 30, 2019 22.22 22.23 22.20 22.20 400 -0.03(-0.13%)
Aug 29, 2019 22.22 22.24 22.22 22.23 1,371 +0.06(+0.29%)
Aug 28, 2019 22.18 22.18 22.12 22.17 17,714 -0.04(-0.18%)
Aug 27, 2019 22.21 22.21 22.21 22.21 0 -0.05(-0.21%)
Aug 26, 2019 22.23 22.26 22.23 22.26 205 +0.01(+0.05%)
Aug 23, 2019 22.25 22.25 22.25 22.25 0 -0.17(-0.76%)
Aug 22, 2019 22.41 22.41 22.41 22.41 7 +0.07(+0.34%)
Aug 21, 2019 22.33 22.34 22.33 22.34 105 +0.11(+0.52%)
Aug 20, 2019 22.24 22.24 22.23 22.23 254 -0.14(-0.63%)
Aug 19, 2019 22.34 22.36 22.34 22.36 233 +0.10(+0.45%)
Aug 16, 2019 22.31 22.31 22.27 22.27 100 -0.02(-0.07%)
Aug 15, 2019 22.29 22.31 22.28 22.28 3,189 -0.13(-0.60%)
Aug 14, 2019 22.41 22.41 22.41 22.41 0 -0.04(-0.19%)
Aug 13, 2019 22.46 22.46 22.45 22.46 485 +0.14(+0.62%)
Aug 12, 2019 22.38 22.38 22.32 22.32 990 -0.12(-0.56%)
Aug 09, 2019 22.45 22.45 22.45 22.45 0 +0.04(+0.16%)
Aug 08, 2019 22.43 22.43 22.41 22.41 142 +0.16(+0.70%)
Aug 07, 2019 22.24 22.26 22.20 22.25 2,852 -0.14(-0.63%)
Aug 06, 2019 22.39 22.39 22.39 22.39 2 -0.01(-0.04%)
Aug 05, 2019 22.41 22.41 22.41 22.41 47 -0.25(-1.10%)
Aug 02, 2019 22.66 22.66 22.66 22.66 100 +0.01(+0.02%)
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.