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 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%)
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.