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 (%)
May 29, 2020 20.30 20.30 20.29 20.30 1,000 -0.03(-0.15%)
May 28, 2020 20.34 20.35 20.33 20.33 6,617 -0.06(-0.29%)
May 27, 2020 20.36 20.39 20.36 20.39 1,056 +0.01(+0.05%)
May 26, 2020 20.38 20.38 20.38 20.38 5 +0.02(+0.07%)
May 22, 2020 20.36 20.36 20.36 20.36 100 -0.01(-0.05%)
May 21, 2020 20.34 20.38 20.34 20.38 800 -0.01(-0.05%)
May 20, 2020 20.35 20.43 20.35 20.39 800 -0.02(-0.12%)
May 19, 2020 20.41 20.41 20.41 20.41 1 -0.01(-0.07%)
May 18, 2020 20.43 20.50 20.42 20.42 6,571 +0.09(+0.44%)
May 15, 2020 20.34 20.34 20.34 20.34 100 -0.01(-0.05%)
May 14, 2020 20.34 20.34 20.34 20.34 0 -0.02(-0.10%)
May 13, 2020 20.36 20.36 20.36 20.36 1 -0.06(-0.27%)
May 12, 2020 20.42 20.42 20.42 20.42 10 -0.00(-0.02%)
May 11, 2020 20.43 20.43 20.43 20.43 8 +0.04(+0.20%)
May 08, 2020 20.39 20.39 20.39 20.39 0 +0.02(+0.10%)
May 07, 2020 20.36 20.36 20.36 20.36 15 -0.10(-0.49%)
May 06, 2020 20.46 20.46 20.46 20.46 2 +0.00(+0.02%)
May 05, 2020 20.46 20.46 20.46 20.46 17 +0.01(+0.02%)
May 04, 2020 20.45 20.45 20.45 20.45 0 -0.01(-0.02%)
May 01, 2020 20.46 20.46 20.46 20.46 0 +0.02(+0.07%)
Apr 30, 2020 20.45 20.45 20.45 20.45 0 -0.01(-0.05%)
Apr 29, 2020 20.45 20.45 20.45 20.45 12 -0.03(-0.12%)
Apr 28, 2020 20.48 20.48 20.48 20.48 0 -0.01(-0.05%)
Apr 27, 2020 20.50 20.50 20.49 20.49 650 +0.04(+0.20%)
Apr 24, 2020 20.45 20.45 20.45 20.45 200 -0.05(-0.22%)
Apr 23, 2020 20.50 20.50 20.50 20.50 5 +0.01(+0.05%)
Apr 22, 2020 20.48 20.48 20.48 20.48 0 +0.04(+0.20%)
Apr 21, 2020 20.45 20.45 20.45 20.45 1 -0.02(-0.10%)
Apr 20, 2020 20.46 20.46 20.46 20.46 42 +0.00(+0.00%)
Apr 17, 2020 20.46 20.46 20.46 20.46 100 +0.07(+0.32%)
Apr 16, 2020 20.39 20.43 19.93 20.40 12,901 -0.05(-0.27%)
Apr 15, 2020 20.45 20.45 20.45 20.45 0 -0.10(-0.46%)
Apr 14, 2020 20.55 20.55 20.55 20.55 0 -0.04(-0.17%)
Apr 13, 2020 20.59 20.59 20.59 20.59 0 +0.01(+0.02%)
Apr 09, 2020 20.58 20.58 20.58 20.58 0 -0.07(-0.34%)
Apr 08, 2020 20.65 20.65 20.65 20.65 1 -0.03(-0.12%)
Apr 07, 2020 20.68 20.68 20.68 20.68 10 +0.08(+0.39%)
Apr 06, 2020 20.59 20.59 20.59 20.59 0 +0.07(+0.34%)
Apr 03, 2020 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Apr 02, 2020 20.52 20.52 20.52 20.52 14 +0.01(+0.07%)
Apr 01, 2020 20.51 20.51 20.51 20.51 1 -0.01(-0.07%)
Mar 31, 2020 20.52 20.52 20.52 20.52 345 +0.00(+0.00%)
Mar 30, 2020 20.52 20.52 20.52 20.52 1 -0.05(-0.24%)
Mar 27, 2020 20.56 20.57 20.56 20.57 11,300 -0.10(-0.46%)
Mar 26, 2020 20.61 20.67 20.60 20.67 3,384 -0.05(-0.26%)
Mar 25, 2020 20.72 20.72 20.72 20.72 0 -0.02(-0.10%)
Mar 24, 2020 20.75 20.75 20.75 20.75 201 +0.14(+0.67%)
Mar 23, 2020 20.61 20.61 20.61 20.61 14 -0.19(-0.91%)
Mar 20, 2020 20.80 20.80 20.80 20.80 0 -0.22(-1.06%)
Mar 19, 2020 20.99 21.02 20.98 21.02 3,494 -0.15(-0.69%)
Mar 18, 2020 21.06 21.18 21.06 21.17 1,401 +0.23(+1.08%)
Mar 17, 2020 20.94 20.94 20.94 20.94 19 +0.17(+0.83%)
Mar 16, 2020 20.77 20.77 20.77 20.77 19 -0.14(-0.68%)
Mar 13, 2020 20.85 20.91 20.78 20.91 13,900 +0.08(+0.39%)
Mar 12, 2020 20.83 20.83 20.83 20.83 20 -0.04(-0.19%)
Mar 11, 2020 20.77 20.87 20.77 20.87 200 -0.17(-0.80%)
Mar 10, 2020 20.81 21.04 20.79 21.04 1,694 +0.26(+1.24%)
Mar 09, 2020 20.71 20.78 20.71 20.78 700 -0.22(-1.04%)
Mar 06, 2020 20.92 21.00 20.92 21.00 100 -0.13(-0.61%)
Mar 05, 2020 21.13 21.13 21.08 21.12 300 -0.28(-1.30%)
Mar 04, 2020 21.40 21.40 21.40 21.40 0 +0.11(+0.51%)
Mar 03, 2020 21.41 21.41 21.21 21.29 3,504 -0.30(-1.37%)
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.