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 (%)
Mar 31, 2017 23.36 23.47 23.36 23.41 4,767 -0.11(-0.47%)
Mar 30, 2017 23.52 23.52 23.52 23.52 115 +0.03(+0.12%)
Mar 29, 2017 23.49 23.49 23.49 23.49 475 -0.01(-0.03%)
Mar 28, 2017 23.36 23.50 23.36 23.50 356 +0.04(+0.17%)
Mar 27, 2017 23.33 23.46 23.33 23.46 612 -0.07(-0.30%)
Mar 22, 2017 23.53 23.53 23.53 0 -0.02(-0.09%)
Mar 21, 2017 23.60 23.60 23.52 23.55 6,352 -0.13(-0.55%)
Mar 20, 2017 23.72 23.72 23.68 23.68 601 -0.06(-0.25%)
Mar 17, 2017 23.72 23.74 23.72 23.74 295 -0.01(-0.04%)
Mar 16, 2017 23.75 23.75 23.71 23.75 2,569 -0.10(-0.42%)
Mar 15, 2017 23.89 23.94 23.85 23.85 16,507 -0.08(-0.33%)
Mar 14, 2017 23.93 23.93 23.93 23.93 38,801 -0.04(-0.15%)
Mar 13, 2017 23.93 23.97 23.92 23.96 1,534 +0.11(+0.45%)
Mar 10, 2017 23.90 23.91 23.86 23.86 85,897 -0.08(-0.34%)
Mar 09, 2017 23.94 23.94 23.91 23.94 66,987 +0.08(+0.33%)
Mar 08, 2017 23.90 23.90 23.86 23.86 6,829 +0.09(+0.38%)
Mar 06, 2017 23.77 45 +0.06(+0.24%)
Mar 01, 2017 23.72 31 +0.24(+1.02%)
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%)
Dec 01, 2016 23.78 23.81 23.78 23.81 468 +0.25(+1.07%)
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%)
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.