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, 2016 23.03 23.03 23.03 23.03 73 -0.07(-0.30%)
Mar 29, 2016 23.10 23.10 23.10 23.10 45 -0.12(-0.52%)
Mar 28, 2016 23.22 23.22 23.22 23.22 430 -0.23(-0.98%)
Mar 24, 2016 23.32 23.45 23.45 23.45 1,000 +0.12(+0.51%)
Mar 23, 2016 23.33 23.33 23.33 23.33 4,000 +0.10(+0.43%)
Mar 18, 2016 23.23 23.23 23.23 23.23 6,500 -0.11(-0.45%)
Mar 17, 2016 23.35 23.36 23.33 23.34 15,435 -0.22(-0.96%)
Mar 16, 2016 23.71 23.71 23.56 23.56 17,375 +0.11(+0.47%)
Mar 10, 2016 23.45 23.45 23.45 23.45 21,200 +0.15(+0.64%)
Mar 08, 2016 23.30 23.30 23.30 23.30 5,200 -0.11(-0.47%)
Mar 07, 2016 23.42 23.42 23.41 23.41 37,000 +0.11(+0.49%)
Mar 03, 2016 23.38 23.30 23.30 23.30 1,000 -0.00(-0.02%)
Mar 02, 2016 23.30 23.30 23.30 23.30 100 +0.19(+0.81%)
Feb 26, 2016 23.10 23.11 23.11 23.11 400 +0.13(+0.57%)
Feb 24, 2016 22.96 22.98 22.98 22.98 29,500 -0.08(-0.34%)
Feb 22, 2016 23.06 23.06 23.06 23.06 18 +0.02(+0.09%)
Feb 19, 2016 23.04 23.04 23.04 23.04 197 -0.04(-0.17%)
Feb 18, 2016 20.67 23.08 20.67 23.08 320 +0.00(+0.00%)
Feb 17, 2016 23.13 23.13 23.08 23.08 1,119 +0.17(+0.74%)
Feb 12, 2016 22.90 22.91 22.91 22.91 300 +0.06(+0.26%)
Feb 09, 2016 22.83 22.85 22.85 22.85 5,100 -0.22(-0.95%)
Feb 04, 2016 23.07 23.07 23.07 23.07 100 -0.04(-0.15%)
Feb 03, 2016 23.13 23.13 23.11 23.11 242 -0.24(-1.05%)
Feb 01, 2016 23.35 23.35 23.35 23.35 400 -0.04(-0.17%)
Jan 28, 2016 23.39 23.39 23.39 23.39 2,300 -0.08(-0.34%)
Jan 27, 2016 23.49 23.49 23.47 23.47 599 -0.01(-0.04%)
Jan 26, 2016 23.49 23.49 23.48 23.48 300 -0.07(-0.30%)
Jan 25, 2016 23.55 23.55 23.55 23.55 9,542 -0.01(-0.04%)
Jan 22, 2016 23.60 23.60 23.56 23.56 200 +0.10(+0.42%)
Jan 21, 2016 23.42 23.46 23.42 23.46 490 +0.11(+0.46%)
Jan 20, 2016 23.45 23.45 23.35 23.35 767 -0.21(-0.87%)
Jan 19, 2016 23.59 23.59 23.55 23.56 1,860 -0.19(-0.80%)
Jan 14, 2016 23.69 23.75 23.75 23.75 800 +0.05(+0.21%)
Jan 13, 2016 23.82 23.82 23.70 23.70 32,462 -0.21(-0.88%)
Jan 11, 2016 23.90 23.91 23.91 23.91 2,000 +0.04(+0.17%)
Jan 08, 2016 23.85 23.90 23.81 23.87 5,245 -0.05(-0.23%)
Jan 07, 2016 23.99 24.25 22.12 23.92 12,333 -0.13(-0.52%)
Jan 06, 2016 24.11 24.11 24.05 24.05 628 -0.10(-0.41%)
Jan 05, 2016 24.13 24.15 24.13 24.15 876 +0.02(+0.08%)
Jan 04, 2016 24.06 24.13 24.04 24.13 42,940 -0.10(-0.41%)
Dec 31, 2015 24.22 24.23 24.23 24.23 600 -0.04(-0.17%)
Dec 30, 2015 24.25 24.30 24.25 24.27 1,825 -0.02(-0.07%)
Dec 29, 2015 24.18 24.29 24.18 24.29 60,345 +0.12(+0.51%)
Dec 28, 2015 24.12 24.18 24.12 24.16 2,550 -0.03(-0.11%)
Dec 23, 2015 24.19 24.19 24.19 24.19 1,400 +0.03(+0.13%)
Dec 22, 2015 24.05 24.16 24.05 24.16 1,526 +0.10(+0.41%)
Dec 21, 2015 24.13 24.13 24.02 24.06 1,000 -0.04(-0.17%)
Dec 18, 2015 24.14 24.15 24.10 24.10 1,436 -0.09(-0.37%)
Dec 17, 2015 24.26 24.26 24.16 24.19 3,406 -0.08(-0.34%)
Dec 16, 2015 24.18 24.41 24.17 24.27 41,534 +0.20(+0.82%)
Dec 15, 2015 24.09 24.46 24.04 24.07 46,603 +0.06(+0.25%)
Dec 10, 2015 24.01 24.01 24.01 24.01 200 -0.06(-0.23%)
Dec 09, 2015 24.07 24.07 24.07 24.07 325 -0.06(-0.26%)
Dec 08, 2015 24.13 24.13 24.13 24.13 510 +0.05(+0.21%)
Dec 07, 2015 24.11 24.11 24.08 24.08 795 +0.01(+0.02%)
Dec 04, 2015 24.45 24.45 24.08 24.08 3,862 -0.32(-1.33%)
Dec 03, 2015 24.40 24.40 24.40 24.40 43,020 +0.23(+0.95%)
Dec 02, 2015 24.15 24.61 24.15 24.17 203,000 +0.11(+0.46%)
Dec 01, 2015 24.20 24.20 24.06 24.06 1,089 -0.08(-0.34%)
Nov 30, 2015 24.12 24.14 24.12 24.14 100,189 -0.08(-0.32%)
Nov 24, 2015 24.24 24.22 24.22 24.22 1,300 +0.16(+0.66%)
Nov 16, 2015 24.08 24.06 24.06 24.06 1,100 -0.06(-0.24%)
Nov 12, 2015 24.12 24.12 24.12 24.12 80 +0.27(+1.15%)
Nov 02, 2015 23.83 23.84 23.84 23.84 500 +0.47(+2.03%)
Oct 27, 2015 23.43 23.37 23.37 23.37 200 -0.18(-0.76%)
Oct 23, 2015 23.55 23.55 23.55 23.55 200 +0.04(+0.17%)
Oct 20, 2015 23.51 23.51 23.51 23.51 200 -0.00(-0.01%)
Oct 12, 2015 23.52 23.51 23.51 23.51 300 +0.01(+0.05%)
Oct 09, 2015 23.50 23.52 23.49 23.50 2,200 -0.02(-0.08%)
Sep 30, 2015 23.52 23.52 23.52 23.52 95 +0.02(+0.09%)
Sep 29, 2015 23.50 23.50 23.50 23.50 197 -0.32(-1.35%)
Sep 11, 2015 23.82 23.82 23.82 23.82 300 -0.01(-0.04%)
Sep 03, 2015 23.83 23.83 23.83 23.83 42 -0.07(-0.31%)
Sep 01, 2015 23.90 23.90 23.90 23.90 200 +0.15(+0.64%)
Aug 26, 2015 23.75 23.75 23.75 23.75 700 +0.01(+0.04%)
Aug 25, 2015 23.74 23.74 23.74 23.74 377 -0.32(-1.33%)
Aug 19, 2015 24.07 24.06 24.06 24.06 300 -0.11(-0.45%)
Aug 14, 2015 24.17 24.17 24.17 24.17 400 +0.33(+1.38%)
Aug 12, 2015 23.84 23.84 23.84 23.84 700 -0.30(-1.24%)
Aug 10, 2015 24.12 24.15 24.12 24.14 51 +0.05(+0.22%)
Aug 07, 2015 24.12 24.12 24.09 24.09 1,505 -0.07(-0.31%)
Aug 06, 2015 24.16 24.16 24.16 24.16 43,080 +0.13(+0.54%)
Aug 04, 2015 24.03 24.03 24.03 24.03 400 -0.09(-0.37%)
Jul 29, 2015 24.12 24.12 24.12 24.12 100 +0.02(+0.08%)
Jul 28, 2015 24.11 24.11 24.10 24.10 300 -0.25(-1.01%)
Jul 20, 2015 24.35 24.35 24.35 24.35 1,000 +0.24(+0.98%)
Jul 15, 2015 24.24 24.11 24.11 24.11 600 +0.13(+0.54%)
Jul 07, 2015 23.96 23.98 23.98 23.98 800 -0.45(-1.86%)
Jun 26, 2015 24.52 24.43 24.43 24.43 800 +0.11(+0.43%)
Jun 22, 2015 24.38 24.38 24.30 24.33 4 -0.12(-0.49%)
Jun 16, 2015 24.45 24.45 24.45 24.45 100 -0.16(-0.65%)
Jun 10, 2015 24.68 24.61 24.61 24.61 1,000 +0.02(+0.10%)
Jun 08, 2015 24.59 24.59 24.59 24.59 300 -0.04(-0.18%)
Jun 05, 2015 24.70 24.70 24.63 24.63 450 +0.42(+1.73%)
Jun 01, 2015 24.25 24.21 24.21 24.21 4,100 -0.15(-0.62%)
May 01, 2015 24.41 24.36 24.36 24.36 6,500 +0.24(+1.00%)
Apr 28, 2015 24.12 24.12 24.12 24.12 40 +0.00(+0.00%)
Apr 20, 2015 24.12 24.12 24.12 24.12 300 +0.03(+0.12%)
Apr 17, 2015 24.09 24.09 24.09 24.09 400 -0.18(-0.73%)
Apr 10, 2015 24.27 24.27 24.27 24.27 300 +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.