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 (%)
Sep 28, 2018 25.09 25.12 25.09 25.12 2,700 -0.10(-0.40%)
Sep 27, 2018 25.08 25.22 25.08 25.22 1,275 +0.03(+0.11%)
Sep 26, 2018 25.22 25.22 25.18 25.19 3,667 -0.05(-0.18%)
Sep 25, 2018 25.25 25.29 25.14 25.24 258,877 +0.04(+0.17%)
Sep 24, 2018 25.20 25.20 236 -0.00(-0.01%)
Sep 21, 2018 25.20 25.20 25.20 25.20 100 +0.02(+0.07%)
Sep 20, 2018 25.17 25.18 25.17 25.18 301 +0.01(+0.03%)
Sep 19, 2018 25.18 25.25 25.08 25.18 3,009 +0.06(+0.22%)
Sep 18, 2018 25.12 25.12 25.12 25.12 5 +0.00(+0.00%)
Sep 17, 2018 25.16 25.16 25.12 25.12 47,902 +0.12(+0.48%)
Sep 14, 2018 24.98 25.00 24.98 25.00 200 +0.11(+0.44%)
Sep 13, 2018 24.90 24.90 24.89 24.89 1,261 -0.05(-0.22%)
Sep 12, 2018 24.91 24.95 24.91 24.94 665 -0.01(-0.03%)
Sep 11, 2018 25.00 25.06 24.95 24.95 1,362 +0.11(+0.43%)
Sep 10, 2018 24.82 24.85 24.82 24.85 558 +0.15(+0.61%)
Sep 07, 2018 24.69 24.69 24.69 0 +0.00(+0.00%)
Sep 06, 2018 24.78 24.78 24.67 24.69 4,161 -0.09(-0.38%)
Sep 05, 2018 24.70 24.83 24.69 24.79 80,451 -0.00(-0.01%)
Sep 04, 2018 24.75 24.79 24.67 24.79 1,451 +0.03(+0.12%)
Aug 31, 2018 24.76 24.76 24.76 0 -0.04(-0.16%)
Aug 30, 2018 24.83 24.83 24.68 24.80 9,582 +0.03(+0.12%)
Aug 29, 2018 24.80 24.80 24.52 24.77 1,839 -0.06(-0.24%)
Aug 28, 2018 24.80 24.83 24.73 24.83 9,700 +0.16(+0.65%)
Aug 27, 2018 24.73 24.73 24.67 24.67 1,198 +0.10(+0.40%)
Aug 24, 2018 24.58 24.58 24.57 24.57 14,500 -0.02(-0.09%)
Aug 23, 2018 24.59 24.59 24.59 24.59 235 -0.10(-0.40%)
Aug 22, 2018 24.60 24.69 24.60 24.69 12,323 +0.10(+0.41%)
Aug 21, 2018 24.57 24.59 24.57 24.59 2,999 -0.01(-0.04%)
Aug 20, 2018 24.70 24.70 24.56 24.60 4,911 -0.11(-0.45%)
Aug 17, 2018 24.71 24.71 24.71 24.71 100 +0.00(+0.02%)
Aug 16, 2018 24.71 24.71 24.71 24.71 223 -0.05(-0.22%)
Aug 15, 2018 24.75 24.76 24.70 24.76 982 +0.00(+0.00%)
Aug 14, 2018 24.76 24.76 24.76 24.76 441 +0.15(+0.61%)
Aug 13, 2018 24.76 24.76 24.61 24.61 35,162 -0.21(-0.85%)
Aug 10, 2018 24.66 24.82 24.66 24.82 5,000 -0.04(-0.14%)
Aug 09, 2018 24.91 24.92 24.79 24.86 12,242 -0.12(-0.50%)
Aug 08, 2018 24.97 24.99 24.83 24.98 4,213 +0.12(+0.49%)
Aug 07, 2018 24.86 24.86 24.86 24.86 4,032 -0.00(-0.01%)
Aug 06, 2018 24.91 24.91 24.83 24.86 2,642 -0.07(-0.28%)
Aug 03, 2018 24.97 24.97 24.86 24.93 19,200 -0.07(-0.28%)
Aug 02, 2018 25.00 25.02 24.96 25.00 62,668 -0.03(-0.12%)
Aug 01, 2018 25.01 25.03 25.00 25.03 2,404 +0.05(+0.20%)
Jul 31, 2018 24.99 24.99 24.95 24.98 6,764 +0.08(+0.32%)
Jul 30, 2018 25.05 25.05 24.90 24.90 384 +0.00(+0.00%)
Jul 27, 2018 24.90 24.90 24.90 24.90 600 -0.03(-0.12%)
Jul 26, 2018 24.93 24.93 24.93 24.93 525 +0.01(+0.04%)
Jul 25, 2018 24.85 24.92 24.85 24.92 3,056 +0.02(+0.08%)
Jul 24, 2018 24.83 24.92 24.83 24.90 1,736 -0.03(-0.12%)
Jul 23, 2018 24.80 24.93 24.79 24.93 7,552 +0.14(+0.56%)
Jul 20, 2018 24.79 24.79 24.74 24.79 7,385 +0.03(+0.10%)
Jul 19, 2018 24.83 24.83 24.76 24.76 281,252 -0.00(-0.01%)
Jul 18, 2018 24.75 24.80 24.75 24.77 1,453 -0.06(-0.25%)
Jul 16, 2018 24.83 24.83 24.83 12 +0.11(+0.44%)
Jul 13, 2018 24.72 24.72 24.72 24.72 1,182 -0.00(-0.02%)
Jul 11, 2018 24.73 24.73 24.73 0 +0.07(+0.26%)
Jul 10, 2018 24.70 24.70 24.66 24.66 3,865 +0.02(+0.08%)
Jul 09, 2018 24.64 24.70 24.64 24.64 11,246 -0.02(-0.08%)
Jul 06, 2018 24.66 24.66 24.66 24.66 529 +0.03(+0.12%)
Jul 05, 2018 24.68 24.76 24.63 24.63 953 +0.04(+0.16%)
Jul 03, 2018 24.59 24.59 24.59 0 +0.02(+0.08%)
Jul 02, 2018 24.57 24.57 24.57 24.57 460 -0.09(-0.35%)
Jun 29, 2018 24.59 24.68 24.15 24.66 4,332 -0.02(-0.10%)
Jun 27, 2018 24.68 24.68 24.68 79 -0.09(-0.36%)
Jun 25, 2018 24.77 24.77 24.77 14 +0.02(+0.08%)
Jun 22, 2018 24.82 24.82 24.75 24.75 1,100 -0.09(-0.36%)
Jun 21, 2018 24.70 24.85 24.70 24.84 2,574 +0.05(+0.22%)
Jun 20, 2018 24.79 24.79 24.71 24.79 977 -0.03(-0.14%)
Jun 19, 2018 24.80 24.82 24.71 24.82 19,107 -0.05(-0.20%)
Jun 18, 2018 24.86 24.87 24.86 24.87 527 +0.03(+0.10%)
Jun 15, 2018 24.89 24.92 24.84 56,200 -0.08(-0.30%)
Jun 14, 2018 24.80 24.93 24.80 24.92 3,694 +0.04(+0.16%)
Jun 13, 2018 24.90 24.97 24.83 24.88 13,884 +0.08(+0.32%)
Jun 12, 2018 24.76 24.90 24.76 24.80 1,928 -0.06(-0.24%)
Jun 11, 2018 24.72 24.87 24.72 24.86 4,171 +0.20(+0.81%)
Jun 08, 2018 24.65 24.73 24.65 24.66 4,944 -0.05(-0.20%)
Jun 07, 2018 24.75 24.86 24.71 24.71 5,299 -0.20(-0.80%)
Jun 06, 2018 24.91 24.72 24.91 307,965 +0.23(+0.93%)
Jun 05, 2018 24.65 24.68 24.65 24.68 817 -0.09(-0.38%)
Jun 04, 2018 24.75 24.77 24.74 24.77 1,186 +0.10(+0.40%)
Jun 01, 2018 24.76 24.77 24.63 24.68 1,716 +0.16(+0.65%)
May 30, 2018 24.51 24.51 24.51 10 +0.20(+0.82%)
May 29, 2018 24.66 24.66 24.30 24.32 7,973 -0.43(-1.75%)
May 25, 2018 24.75 24.75 24.75 0 -0.09(-0.38%)
May 24, 2018 24.88 24.88 24.75 24.84 7,959 -0.16(-0.63%)
May 23, 2018 25.02 25.02 25.00 25.00 729 -0.05(-0.20%)
May 22, 2018 25.10 25.11 25.05 25.05 1,454 -0.03(-0.12%)
May 21, 2018 25.09 25.12 25.08 25.08 3,000 -0.01(-0.06%)
May 18, 2018 25.12 25.12 25.07 25.09 5,898 -0.07(-0.26%)
May 17, 2018 25.18 25.18 25.10 25.16 3,489 -0.01(-0.04%)
May 16, 2018 25.17 25.17 25.17 25.17 576 +0.07(+0.27%)
May 15, 2018 25.13 25.16 25.05 25.10 6,323 +0.11(+0.42%)
May 14, 2018 25.00 25.00 24.98 25.00 1,399 -0.00(-0.01%)
May 11, 2018 25.00 25.00 24.97 25.00 15,145 +0.01(+0.04%)
May 10, 2018 24.93 24.99 24.88 24.99 90,282 -0.02(-0.08%)
May 09, 2018 25.00 25.02 24.93 25.01 37,372 +0.17(+0.68%)
May 07, 2018 24.84 24.84 24.84 0 -0.04(-0.16%)
May 04, 2018 24.80 24.88 24.80 24.88 117,937 +0.07(+0.28%)
May 03, 2018 24.83 24.84 24.83 24.81 11,296 -0.07(-0.28%)
May 02, 2018 24.91 24.94 24.88 24.88 110,992 -0.04(-0.17%)
May 01, 2018 24.80 24.92 24.80 24.92 3,153 +0.16(+0.63%)
Apr 30, 2018 24.92 24.92 24.77 24.77 2,531 -0.11(-0.45%)
Apr 27, 2018 24.78 24.89 24.78 24.88 29,046 -0.03(-0.12%)
Apr 26, 2018 24.93 24.93 24.91 24.91 542 +0.07(+0.28%)
Apr 25, 2018 24.96 24.96 24.84 24.84 10,979 -0.08(-0.32%)
Apr 24, 2018 24.97 24.97 24.89 24.92 2,501 +0.02(+0.09%)
Apr 23, 2018 24.84 24.94 24.84 24.90 9,042 +0.15(+0.60%)
Apr 20, 2018 24.72 24.75 24.72 24.75 1,128 -0.03(-0.13%)
Apr 19, 2018 24.75 24.78 24.75 24.78 1,743 +0.20(+0.80%)
Apr 17, 2018 24.59 24.59 24.59 6 -0.02(-0.08%)
Apr 16, 2018 24.73 24.73 24.59 24.60 4,238 +0.09(+0.39%)
Apr 13, 2018 24.52 24.54 24.50 24.51 2,424 -0.05(-0.19%)
Apr 12, 2018 24.56 24.56 24.56 24.56 3,000 +0.03(+0.11%)
Apr 11, 2018 24.53 24.53 24.53 24.53 607 +0.05(+0.18%)
Apr 10, 2018 24.49 24.49 24.47 24.48 754 +0.11(+0.47%)
Apr 09, 2018 24.45 24.45 24.37 24.37 204 -0.02(-0.08%)
Apr 06, 2018 24.38 24.39 24.38 24.39 300 -0.04(-0.17%)
Apr 05, 2018 24.46 24.46 24.43 24.43 5,470 +0.06(+0.25%)
Apr 04, 2018 24.44 24.46 24.37 24.37 2,741 +0.00(+0.00%)
Apr 03, 2018 24.32 24.45 24.32 24.37 1,814 +0.02(+0.08%)
Apr 02, 2018 24.35 24.35 24.35 24.35 516 -0.08(-0.33%)
Mar 29, 2018 24.43 24.43 24.43 0 -0.04(-0.15%)
Mar 28, 2018 24.28 24.47 24.28 24.47 5,815 +0.08(+0.31%)
Mar 27, 2018 24.46 24.46 24.35 24.39 1,100 -0.18(-0.74%)
Mar 26, 2018 24.49 24.57 24.43 24.57 1,699 +0.19(+0.78%)
Mar 23, 2018 24.54 24.54 24.38 24.38 7,159 -0.16(-0.65%)
Mar 22, 2018 24.60 24.60 24.48 24.54 19,133 -0.14(-0.55%)
Mar 21, 2018 24.71 24.71 24.62 24.68 5,361 +0.06(+0.23%)
Mar 20, 2018 24.58 24.62 24.57 24.62 2,245 +0.03(+0.13%)
Mar 19, 2018 24.61 24.61 24.56 24.59 2,393 +0.06(+0.23%)
Mar 16, 2018 24.57 24.57 24.53 24.53 1,989 +0.00(+0.01%)
Mar 15, 2018 24.59 24.59 24.53 24.53 4,327 +0.00(+0.01%)
Mar 14, 2018 24.62 24.62 24.50 24.53 7,151 -0.04(-0.17%)
Mar 13, 2018 24.57 24.59 24.50 24.57 55,165 +0.01(+0.03%)
Mar 12, 2018 24.51 24.61 24.51 24.56 3,956 -0.04(-0.16%)
Mar 09, 2018 24.67 24.68 24.60 24.60 17,798 +0.00(+0.02%)
Mar 08, 2018 24.49 24.63 24.49 24.60 12,734 -0.03(-0.14%)
Mar 07, 2018 24.65 24.63 4,678 +0.02(+0.10%)
Mar 06, 2018 24.63 24.63 24.57 24.61 10,346 -0.00(-0.02%)
Mar 05, 2018 24.52 24.63 24.47 24.61 25,844 +0.11(+0.46%)
Mar 02, 2018 24.56 24.56 24.50 24.50 7,645 +0.02(+0.07%)
Mar 01, 2018 24.62 24.62 24.45 24.48 2,437 -0.11(-0.45%)
Feb 28, 2018 24.68 24.68 24.54 24.59 7,661 -0.07(-0.28%)
Feb 27, 2018 24.55 24.69 24.50 24.66 28,998 +0.11(+0.46%)
Feb 26, 2018 24.55 24.56 24.41 24.55 17,344 -0.03(-0.14%)
Feb 23, 2018 24.56 24.58 24.55 24.58 2,200 -0.01(-0.03%)
Feb 22, 2018 24.68 24.68 24.59 24.59 2,061 -0.11(-0.46%)
Feb 21, 2018 24.60 24.70 24.57 24.70 6,804 +0.07(+0.27%)
Feb 20, 2018 24.68 24.68 24.52 24.63 99,451 +0.03(+0.12%)
Feb 16, 2018 24.61 24.61 24.61 0 -0.09(-0.38%)
Feb 15, 2018 24.64 24.70 24.63 24.70 2,521 +0.10(+0.41%)
Feb 14, 2018 24.47 24.61 24.45 24.60 19,543 +0.31(+1.27%)
Feb 13, 2018 24.32 24.39 24.29 24.29 42,032 -0.03(-0.12%)
Feb 12, 2018 24.31 24.40 24.31 24.32 15,428 +0.05(+0.21%)
Feb 09, 2018 24.34 24.34 24.23 24.27 20,349 -0.07(-0.29%)
Feb 08, 2018 24.50 24.50 24.34 24.34 15,447 +0.00(+0.00%)
Feb 07, 2018 24.34 24.38 24.34 24.34 4,801 +0.13(+0.54%)
Feb 06, 2018 24.11 24.21 24.11 24.21 1,008 +0.04(+0.17%)
Feb 05, 2018 24.45 24.45 24.17 24.17 10,189 -0.30(-1.23%)
Feb 02, 2018 24.46 24.48 24.46 24.47 2,623 +0.06(+0.25%)
Feb 01, 2018 24.31 24.43 24.31 24.41 60,838 +0.06(+0.25%)
Jan 31, 2018 24.30 24.36 24.30 24.35 22,320 +0.05(+0.21%)
Jan 30, 2018 24.28 24.28 24.21 24.30 8,047 +0.06(+0.24%)
Jan 29, 2018 24.31 24.33 24.24 24.24 5,385 +0.03(+0.12%)
Jan 26, 2018 24.21 24.21 24.21 24.21 600 +0.19(+0.80%)
Jan 25, 2018 24.22 24.22 24.02 24.02 1,821 -0.14(-0.58%)
Jan 24, 2018 24.02 24.17 24.02 24.16 2,446 +0.13(+0.53%)
Jan 23, 2018 24.00 24.03 24.00 24.03 3,413 +0.06(+0.26%)
Jan 22, 2018 23.97 23.97 23.97 23.97 200 -0.09(-0.39%)
Jan 19, 2018 24.14 24.14 24.06 24.06 2,100 +0.04(+0.18%)
Jan 18, 2018 24.08 24.13 24.02 24.02 51,960 +0.16(+0.67%)
Jan 16, 2018 23.86 23.86 23.86 0 -0.11(-0.45%)
Jan 12, 2018 23.97 23.97 23.97 0 +0.15(+0.64%)
Jan 08, 2018 23.82 23.82 23.82 0 +0.02(+0.06%)
Jan 05, 2018 23.80 23.80 23.80 23.80 100 +0.09(+0.38%)
Jan 03, 2018 23.71 23.71 23.71 4 +0.01(+0.06%)
Jan 02, 2018 23.75 23.77 23.68 23.70 826 -0.06(-0.27%)
Dec 29, 2017 23.76 23.76 23.76 0 +0.23(+0.99%)
Dec 28, 2017 23.73 23.79 23.53 23.53 15,628 -0.18(-0.77%)
Dec 27, 2017 23.71 23.71 23.71 23.71 80,001 -0.09(-0.37%)
Dec 26, 2017 23.79 23.81 23.79 23.80 1,800 -0.01(-0.02%)
Dec 22, 2017 23.81 23.81 23.80 23.80 200 +0.06(+0.25%)
Dec 21, 2017 23.80 23.80 23.71 23.74 1,700 +0.04(+0.18%)
Dec 20, 2017 23.70 23.70 23.70 23.70 201 +0.22(+0.92%)
Dec 14, 2017 23.48 23.48 23.48 0 -0.07(-0.28%)
Dec 13, 2017 23.55 23.55 23.55 23.55 101 +0.08(+0.34%)
Dec 08, 2017 23.47 23.47 23.47 0 -0.09(-0.38%)
Dec 07, 2017 23.56 23.56 23.56 23.56 200 -0.10(-0.42%)
Dec 05, 2017 23.66 23.66 23.66 0 +0.05(+0.19%)
Dec 04, 2017 23.61 23.58 23.61 505 +0.04(+0.15%)
Dec 01, 2017 23.66 23.66 23.49 23.58 161,016 +0.10(+0.42%)
Nov 30, 2017 23.48 23.48 23.48 23.48 156 -0.03(-0.12%)
Nov 29, 2017 23.51 23.54 23.46 23.51 6,256 +0.13(+0.54%)
Nov 28, 2017 23.38 23.38 23.38 23.38 2,002 -0.01(-0.03%)
Nov 27, 2017 23.45 23.47 23.38 23.39 203,670 -0.01(-0.04%)
Nov 21, 2017 23.40 23.40 23.40 0 +0.09(+0.37%)
Nov 15, 2017 23.31 23.31 23.31 18 -0.13(-0.56%)
Nov 14, 2017 23.45 23.45 23.44 23.44 400 +0.13(+0.58%)
Nov 13, 2017 23.26 23.39 23.26 23.31 16,080 -0.01(-0.05%)
Nov 10, 2017 23.32 23.32 23.32 23.32 101 +0.06(+0.24%)
Nov 08, 2017 23.27 23.27 23.27 20 +0.01(+0.06%)
Nov 07, 2017 23.25 23.25 23.25 23.25 469 +0.08(+0.33%)
Nov 06, 2017 23.25 23.25 23.18 23.18 2,573 -0.14(-0.62%)
Nov 03, 2017 23.18 23.32 23.18 23.32 756 +0.16(+0.67%)
Nov 02, 2017 23.31 23.31 23.16 23.16 894 -0.10(-0.44%)
Nov 01, 2017 23.33 23.34 23.27 23.27 1,626 -0.03(-0.13%)
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%)
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.