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 (%)
Feb 28, 2017 23.48 23.48 23.48 23.48 230 +0.10(+0.41%)
Feb 24, 2017 23.38 23.38 23.38 0 -0.05(-0.20%)
Feb 23, 2017 23.46 23.47 23.42 23.43 920 -0.17(-0.73%)
Feb 22, 2017 23.55 23.60 23.55 23.60 4,266 -0.12(-0.51%)
Feb 16, 2017 23.72 7,400 -0.23(-0.96%)
Feb 14, 2017 23.95 79 +0.38(+1.61%)
Feb 09, 2017 23.57 8 +0.08(+0.34%)
Feb 08, 2017 23.46 23.49 23.45 23.49 3,303 -0.02(-0.09%)
Feb 07, 2017 23.56 23.56 23.46 23.51 1,461 +0.01(+0.04%)
Feb 06, 2017 23.50 23.50 23.50 23.50 101 -0.05(-0.19%)
Feb 03, 2017 23.61 23.61 23.55 23.55 2,717 -0.12(-0.52%)
Feb 02, 2017 23.67 23.67 23.67 23.67 790 -0.03(-0.12%)
Feb 01, 2017 23.76 23.80 23.70 23.70 55,280 +0.02(+0.11%)
Jan 31, 2017 23.66 23.67 23.65 23.67 7,610 -0.05(-0.21%)
Jan 27, 2017 23.72 2 -0.11(-0.46%)
Jan 25, 2017 23.83 23.83 23.83 0 +0.20(+0.85%)
Jan 23, 2017 23.63 20 -0.15(-0.63%)
Jan 20, 2017 23.83 23.83 23.78 23.78 10,995 -0.09(-0.38%)
Jan 19, 2017 23.86 23.88 23.85 23.87 12,850 +0.10(+0.43%)
Jan 18, 2017 23.58 23.77 23.58 23.77 21,389 +0.23(+0.96%)
Jan 17, 2017 23.58 23.58 23.54 23.54 541 -0.16(-0.66%)
Jan 13, 2017 23.70 23.70 23.70 0 +0.05(+0.21%)
Jan 12, 2017 23.65 23.66 23.55 23.65 10,679 -0.02(-0.09%)
Jan 10, 2017 23.67 137 -0.01(-0.03%)
Jan 09, 2017 23.71 23.71 23.67 23.68 1,270 -0.06(-0.26%)
Jan 06, 2017 23.74 23.74 23.74 23.74 662 +0.11(+0.45%)
Jan 05, 2017 23.65 23.65 23.63 23.63 770 -0.18(-0.74%)
Jan 04, 2017 23.82 23.83 23.81 23.81 1,675 +0.01(+0.05%)
Jan 03, 2017 23.80 23.80 23.80 23.80 413 +0.03(+0.12%)
Dec 30, 2016 23.77 23.77 23.77 0 +0.06(+0.25%)
Dec 29, 2016 23.70 23.71 23.70 23.71 630 -0.29(-1.21%)
Dec 28, 2016 24.01 24.01 24.00 24.00 2,844 -0.02(-0.08%)
Dec 27, 2016 24.02 24.02 23.99 24.02 2,611 +0.01(+0.04%)
Dec 23, 2016 24.01 24.01 24.01 0 +0.03(+0.14%)
Dec 22, 2016 24.00 24.00 23.98 23.98 716 +0.00(+0.00%)
Dec 21, 2016 23.93 23.97 23.91 23.97 759 +0.04(+0.19%)
Dec 20, 2016 23.91 23.98 23.91 23.93 2,708 -0.08(-0.33%)
Dec 19, 2016 24.00 24.01 23.93 24.01 1,146 -0.03(-0.12%)
Dec 16, 2016 24.09 24.09 24.04 24.04 781 -0.05(-0.21%)
Dec 15, 2016 24.04 24.09 24.04 24.09 571 +0.24(+1.00%)
Dec 14, 2016 23.77 23.85 23.71 23.85 13,093 +0.02(+0.08%)
Dec 13, 2016 23.74 23.83 23.74 23.83 930 +0.04(+0.17%)
Dec 12, 2016 23.81 23.81 23.79 23.79 5,005 +0.09(+0.38%)
Dec 09, 2016 23.70 23.70 23.69 23.70 1,601 +0.09(+0.38%)
Dec 08, 2016 23.60 23.63 23.60 23.61 14,931 -0.01(-0.02%)
Dec 07, 2016 23.62 23.62 23.62 23.62 112 -0.07(-0.31%)
Dec 06, 2016 23.69 23.70 23.67 23.69 1,183 +0.00(+0.00%)
Dec 05, 2016 23.75 23.75 23.69 23.69 1,713 -0.14(-0.59%)
Dec 02, 2016 23.83 23.83 23.79 23.83 1,418 +0.02(+0.10%)
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.