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 (%)
Nov 30, 2016 23.55 23.55 23.55 23.55 205 -0.06(-0.24%)
Nov 28, 2016 23.61 22 -0.10(-0.42%)
Nov 25, 2016 23.70 23.71 23.70 23.71 3,775 +0.02(+0.10%)
Nov 23, 2016 23.69 23.69 23.69 0 +0.14(+0.58%)
Nov 22, 2016 23.57 23.57 23.55 23.55 510 -0.05(-0.21%)
Nov 21, 2016 23.57 23.61 23.57 23.60 369 +0.12(+0.51%)
Nov 18, 2016 23.49 23.49 23.47 23.48 5,048 -0.06(-0.25%)
Nov 17, 2016 23.54 23.54 23.52 23.54 463 +0.06(+0.28%)
Nov 16, 2016 23.52 23.52 23.47 23.48 3,604 +0.04(+0.15%)
Nov 15, 2016 23.45 23.45 23.39 23.44 1,512 +0.08(+0.34%)
Nov 14, 2016 23.38 23.38 23.36 23.36 1,615 +0.13(+0.56%)
Nov 11, 2016 23.16 23.46 23.16 23.23 11,966 +0.07(+0.30%)
Nov 10, 2016 23.05 23.16 23.05 23.16 37,141 +0.24(+1.05%)
Nov 09, 2016 22.92 22.92 22.92 22.92 5,500 +0.11(+0.48%)
Nov 08, 2016 22.81 22.81 22.81 22.81 330 +0.19(+0.84%)
Nov 04, 2016 22.62 22.62 22.62 0 -0.09(-0.38%)
Nov 03, 2016 22.71 22.71 22.71 22.71 331 -0.12(-0.54%)
Nov 01, 2016 22.83 10 +0.00(+0.00%)
Oct 31, 2016 22.83 22.83 22.80 22.83 645 +0.02(+0.07%)
Oct 28, 2016 22.81 22.81 22.81 22.81 170 +0.07(+0.33%)
Oct 26, 2016 22.74 12 -0.04(-0.18%)
Oct 24, 2016 22.78 22.78 22.78 22.78 12 +0.03(+0.13%)
Oct 21, 2016 22.75 22.75 22.75 22.75 750 +0.03(+0.15%)
Oct 20, 2016 22.72 22.72 22.72 22.72 500 +0.02(+0.10%)
Oct 18, 2016 22.68 22.69 22.69 22.69 7,300 -0.12(-0.51%)
Oct 17, 2016 22.81 22.81 22.81 22.81 275 +0.01(+0.05%)
Oct 14, 2016 22.80 22.80 22.80 22.80 250 -0.01(-0.05%)
Oct 13, 2016 22.81 22.81 22.81 22.81 2,000 +0.00(+0.00%)
Oct 11, 2016 22.81 22.81 22.81 22.81 21,100 -0.03(-0.13%)
Oct 06, 2016 22.77 22.84 22.84 22.84 24,900 +0.30(+1.33%)
Oct 03, 2016 22.54 22.54 22.54 22.54 0 +0.00(+0.00%)
Sep 30, 2016 22.54 22.54 22.54 22.54 0 +0.00(+0.00%)
Sep 29, 2016 22.57 22.54 22.54 22.54 3,900 -0.09(-0.40%)
Sep 28, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Sep 27, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Sep 21, 2016 22.63 22.63 22.63 22.63 1,500 -0.04(-0.18%)
Sep 12, 2016 22.67 22.67 22.67 22.67 400 -0.01(-0.04%)
Sep 01, 2016 22.68 22.68 22.68 22.68 1,000 +0.04(+0.18%)
Aug 31, 2016 22.69 22.69 22.64 22.64 1,300 -0.02(-0.07%)
Aug 30, 2016 22.63 22.66 22.63 22.66 250 -0.06(-0.28%)
Aug 29, 2016 22.72 22.72 22.72 22.72 250 -0.07(-0.30%)
Aug 26, 2016 22.72 22.79 22.71 22.79 2,420 +0.25(+1.10%)
Aug 22, 2016 22.54 22.54 22.54 22.54 700 -0.02(-0.08%)
Aug 15, 2016 22.57 22.56 22.56 22.56 1,200 +0.14(+0.62%)
Aug 10, 2016 22.42 22.42 22.42 22.42 50,000 -0.09(-0.40%)
Aug 09, 2016 22.51 22.51 22.51 22.51 31,700 -0.04(-0.18%)
Aug 08, 2016 22.55 22.55 22.55 22.55 35,000 +0.03(+0.14%)
Aug 02, 2016 22.52 22.52 22.52 22.52 400 +0.12(+0.53%)
Aug 01, 2016 22.40 22.43 22.40 22.40 372 -0.23(-0.99%)
Jul 26, 2016 22.62 22.62 22.62 22.62 18 +0.02(+0.07%)
Jul 25, 2016 22.61 22.61 22.61 22.61 38,000 +0.02(+0.09%)
Jul 22, 2016 22.59 22.59 22.59 22.59 84,046 -0.04(-0.18%)
Jul 20, 2016 22.63 22.63 22.63 22.63 64,000 +0.06(+0.28%)
Jul 19, 2016 22.57 22.57 22.57 22.57 150 +0.09(+0.42%)
Jul 13, 2016 22.43 22.47 22.47 22.47 16,000 +0.30(+1.33%)
Jul 05, 2016 22.17 22.17 22.17 22.18 1,940 -0.16(-0.72%)
Jun 28, 2016 22.29 22.34 22.34 22.34 500 -0.11(-0.50%)
Jun 24, 2016 22.45 22.45 22.45 22.45 20,900 -0.33(-1.45%)
Jun 23, 2016 22.78 22.78 22.78 22.78 20,800 +0.27(+1.19%)
Jun 16, 2016 22.53 22.51 22.51 22.51 3,600 -0.14(-0.61%)
Jun 13, 2016 22.66 22.66 22.63 22.65 4 -0.21(-0.92%)
Jun 08, 2016 22.86 22.86 22.86 22.86 2,800 +0.07(+0.31%)
Jun 07, 2016 22.88 22.88 22.79 22.79 2,572 -0.16(-0.70%)
Jun 06, 2016 22.92 22.95 22.91 22.95 1,601 +0.04(+0.17%)
Jun 03, 2016 22.92 22.93 22.87 22.91 26,000 -0.22(-0.95%)
Jun 02, 2016 23.14 23.15 23.13 23.13 2,502 -0.04(-0.17%)
Jun 01, 2016 23.17 23.18 23.16 23.17 2,200 -0.10(-0.43%)
May 27, 2016 23.19 23.28 23.19 23.27 4 +0.04(+0.17%)
May 25, 2016 23.18 23.25 23.18 23.23 15 -0.00(-0.01%)
May 24, 2016 23.23 23.28 23.23 23.23 1,600 -0.03(-0.12%)
May 19, 2016 23.25 23.26 23.25 23.26 65 +0.14(+0.61%)
May 18, 2016 23.12 23.12 23.12 23.12 32,300 +0.14(+0.61%)
May 16, 2016 22.98 22.98 22.98 22.98 700 +0.17(+0.75%)
May 11, 2016 22.82 22.81 22.81 22.81 200 -0.05(-0.20%)
May 09, 2016 22.86 22.86 22.86 22.86 1,300 -0.01(-0.06%)
May 06, 2016 22.88 22.88 22.87 22.87 13,300 -0.08(-0.35%)
May 05, 2016 22.95 22.95 22.95 22.95 23,500 -0.26(-1.11%)
Apr 27, 2016 22.89 23.21 23.21 23.21 1,000 +0.02(+0.10%)
Apr 22, 2016 23.12 23.18 23.18 23.18 900 +0.05(+0.23%)
Apr 21, 2016 23.10 23.13 23.10 23.13 21,090 +0.18(+0.79%)
Apr 19, 2016 22.95 22.95 22.95 22.95 51,900 +0.05(+0.22%)
Apr 18, 2016 22.90 22.90 22.90 22.90 17,100 -0.02(-0.09%)
Apr 13, 2016 23.00 22.92 22.92 22.92 12,900 +0.03(+0.13%)
Apr 11, 2016 22.82 22.89 22.89 22.89 600 +0.11(+0.48%)
Apr 07, 2016 22.79 22.79 22.78 22.78 130 -0.13(-0.56%)
Apr 06, 2016 22.88 22.91 22.88 22.91 248 -0.12(-0.53%)
Mar 31, 2016 23.03 23.03 23.03 23.03 73 -0.07(-0.30%)
Mar 29, 2016 23.10 23.10 23.10 23.10 45 -0.12(-0.52%)
Mar 28, 2016 23.22 23.22 23.22 23.22 430 -0.23(-0.98%)
Mar 24, 2016 23.32 23.45 23.45 23.45 1,000 +0.12(+0.51%)
Mar 23, 2016 23.33 23.33 23.33 23.33 4,000 +0.10(+0.43%)
Mar 18, 2016 23.23 23.23 23.23 23.23 6,500 -0.11(-0.45%)
Mar 17, 2016 23.35 23.36 23.33 23.34 15,435 -0.22(-0.96%)
Mar 16, 2016 23.71 23.71 23.56 23.56 17,375 +0.11(+0.47%)
Mar 10, 2016 23.45 23.45 23.45 23.45 21,200 +0.15(+0.64%)
Mar 08, 2016 23.30 23.30 23.30 23.30 5,200 -0.11(-0.47%)
Mar 07, 2016 23.42 23.42 23.41 23.41 37,000 +0.11(+0.49%)
Mar 03, 2016 23.38 23.30 23.30 23.30 1,000 -0.00(-0.02%)
Mar 02, 2016 23.30 23.30 23.30 23.30 100 +0.19(+0.81%)
Feb 26, 2016 23.10 23.11 23.11 23.11 400 +0.13(+0.57%)
Feb 24, 2016 22.96 22.98 22.98 22.98 29,500 -0.08(-0.34%)
Feb 22, 2016 23.06 23.06 23.06 23.06 18 +0.02(+0.09%)
Feb 19, 2016 23.04 23.04 23.04 23.04 197 -0.04(-0.17%)
Feb 18, 2016 20.67 23.08 20.67 23.08 320 +0.00(+0.00%)
Feb 17, 2016 23.13 23.13 23.08 23.08 1,119 +0.17(+0.74%)
Feb 12, 2016 22.90 22.91 22.91 22.91 300 +0.06(+0.26%)
Feb 09, 2016 22.83 22.85 22.85 22.85 5,100 -0.22(-0.95%)
Feb 04, 2016 23.07 23.07 23.07 23.07 100 -0.04(-0.15%)
Feb 03, 2016 23.13 23.13 23.11 23.11 242 -0.24(-1.05%)
Feb 01, 2016 23.35 23.35 23.35 23.35 400 -0.04(-0.17%)
Jan 28, 2016 23.39 23.39 23.39 23.39 2,300 -0.08(-0.34%)
Jan 27, 2016 23.49 23.49 23.47 23.47 599 -0.01(-0.04%)
Jan 26, 2016 23.49 23.49 23.48 23.48 300 -0.07(-0.30%)
Jan 25, 2016 23.55 23.55 23.55 23.55 9,542 -0.01(-0.04%)
Jan 22, 2016 23.60 23.60 23.56 23.56 200 +0.10(+0.42%)
Jan 21, 2016 23.42 23.46 23.42 23.46 490 +0.11(+0.46%)
Jan 20, 2016 23.45 23.45 23.35 23.35 767 -0.21(-0.87%)
Jan 19, 2016 23.59 23.59 23.55 23.56 1,860 -0.19(-0.80%)
Jan 14, 2016 23.69 23.75 23.75 23.75 800 +0.05(+0.21%)
Jan 13, 2016 23.82 23.82 23.70 23.70 32,462 -0.21(-0.88%)
Jan 11, 2016 23.90 23.91 23.91 23.91 2,000 +0.04(+0.17%)
Jan 08, 2016 23.85 23.90 23.81 23.87 5,245 -0.05(-0.23%)
Jan 07, 2016 23.99 24.25 22.12 23.92 12,333 -0.13(-0.52%)
Jan 06, 2016 24.11 24.11 24.05 24.05 628 -0.10(-0.41%)
Jan 05, 2016 24.13 24.15 24.13 24.15 876 +0.02(+0.08%)
Jan 04, 2016 24.06 24.13 24.04 24.13 42,940 -0.10(-0.41%)
Dec 31, 2015 24.22 24.23 24.23 24.23 600 -0.04(-0.17%)
Dec 30, 2015 24.25 24.30 24.25 24.27 1,825 -0.02(-0.07%)
Dec 29, 2015 24.18 24.29 24.18 24.29 60,345 +0.12(+0.51%)
Dec 28, 2015 24.12 24.18 24.12 24.16 2,550 -0.03(-0.11%)
Dec 23, 2015 24.19 24.19 24.19 24.19 1,400 +0.03(+0.13%)
Dec 22, 2015 24.05 24.16 24.05 24.16 1,526 +0.10(+0.41%)
Dec 21, 2015 24.13 24.13 24.02 24.06 1,000 -0.04(-0.17%)
Dec 18, 2015 24.14 24.15 24.10 24.10 1,436 -0.09(-0.37%)
Dec 17, 2015 24.26 24.26 24.16 24.19 3,406 -0.08(-0.34%)
Dec 16, 2015 24.18 24.41 24.17 24.27 41,534 +0.20(+0.82%)
Dec 15, 2015 24.09 24.46 24.04 24.07 46,603 +0.06(+0.25%)
Dec 10, 2015 24.01 24.01 24.01 24.01 200 -0.06(-0.23%)
Dec 09, 2015 24.07 24.07 24.07 24.07 325 -0.06(-0.26%)
Dec 08, 2015 24.13 24.13 24.13 24.13 510 +0.05(+0.21%)
Dec 07, 2015 24.11 24.11 24.08 24.08 795 +0.01(+0.02%)
Dec 04, 2015 24.45 24.45 24.08 24.08 3,862 -0.32(-1.33%)
Dec 03, 2015 24.40 24.40 24.40 24.40 43,020 +0.23(+0.95%)
Dec 02, 2015 24.15 24.61 24.15 24.17 203,000 +0.11(+0.46%)
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.