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, 2017 23.28 23.30 23.28 23.30 125,114 +0.14(+0.60%)
Oct 30, 2017 23.12 23.16 23.12 23.16 2,201 -0.05(-0.22%)
Oct 27, 2017 23.41 23.41 23.00 23.21 13,817 -0.10(-0.43%)
Oct 26, 2017 23.36 23.37 23.23 23.31 14,451 -0.09(-0.38%)
Oct 25, 2017 23.38 23.40 23.25 23.40 88,914 +0.21(+0.90%)
Oct 24, 2017 23.19 23.19 23.19 23.19 201 +0.02(+0.09%)
Oct 20, 2017 23.17 23.17 23.17 1 +0.08(+0.34%)
Oct 19, 2017 23.09 23.09 23.09 23.09 100 -0.06(-0.27%)
Oct 18, 2017 23.20 23.20 23.14 23.16 500 +0.05(+0.24%)
Oct 17, 2017 23.12 23.12 23.10 23.10 403 +0.03(+0.14%)
Oct 16, 2017 23.04 23.07 23.04 23.07 5,000 +0.08(+0.34%)
Oct 13, 2017 22.99 22.99 22.99 22.99 120 -0.21(-0.91%)
Oct 06, 2017 23.20 23.20 23.20 86 +0.02(+0.06%)
Oct 05, 2017 23.04 23.18 23.04 23.18 279 +0.14(+0.63%)
Oct 02, 2017 23.04 1 +0.01(+0.04%)
Sep 29, 2017 23.13 23.13 23.03 23.03 3,500 +0.08(+0.35%)
Sep 28, 2017 23.00 23.00 22.95 22.95 200 -0.04(-0.18%)
Sep 27, 2017 23.00 23.00 22.99 22.99 1,218 +0.10(+0.45%)
Sep 25, 2017 22.89 22.89 22.89 0 -0.04(-0.17%)
Sep 22, 2017 22.90 22.93 22.90 22.93 1,910 -0.01(-0.04%)
Sep 19, 2017 22.94 22.94 22.94 0 +0.02(+0.09%)
Sep 15, 2017 22.92 22.92 22.92 0 +0.12(+0.54%)
Sep 14, 2017 22.80 22.80 22.80 22.80 500 +0.03(+0.12%)
Sep 12, 2017 22.77 22.77 22.77 0 +0.17(+0.75%)
Sep 08, 2017 22.60 22.60 22.60 0 -0.06(-0.26%)
Sep 05, 2017 22.66 22.66 22.66 0 -0.01(-0.04%)
Sep 01, 2017 22.66 22.68 22.66 22.67 900 +0.06(+0.24%)
Aug 31, 2017 22.75 22.76 22.61 22.61 400,900 -0.03(-0.12%)
Aug 30, 2017 22.64 22.64 22.64 22.64 232 +0.02(+0.08%)
Aug 29, 2017 22.59 22.62 22.59 22.62 2,100 -0.07(-0.29%)
Aug 28, 2017 22.69 22.69 22.69 22.69 600 -0.00(-0.01%)
Aug 25, 2017 22.69 22.69 22.69 22.69 390 -0.08(-0.34%)
Aug 24, 2017 22.70 22.77 22.70 22.77 500 +0.08(+0.34%)
Aug 23, 2017 22.69 22.69 22.69 22.69 400 -0.04(-0.19%)
Aug 22, 2017 22.73 22.73 22.73 22.73 100 +0.04(+0.18%)
Aug 21, 2017 22.70 22.70 22.70 22.70 100 -0.01(-0.04%)
Aug 18, 2017 22.73 22.73 22.70 22.70 331 -0.02(-0.07%)
Aug 17, 2017 22.72 22.72 22.72 22.72 122 -0.12(-0.52%)
Aug 15, 2017 22.84 22.84 22.84 0 +0.02(+0.09%)
Aug 09, 2017 22.82 22.82 22.82 0 -0.09(-0.37%)
Aug 08, 2017 22.90 22.91 22.87 22.91 1,740 +0.05(+0.22%)
Aug 07, 2017 22.86 22.89 22.85 22.86 1,400 +0.02(+0.07%)
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.