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 29, 2019 23.52 23.63 23.52 23.59 2,900 +0.12(+0.49%)
Mar 28, 2019 23.47 23.47 23.47 23.47 74 +0.04(+0.17%)
Mar 27, 2019 23.36 23.43 23.36 23.43 178,917 -0.14(-0.62%)
Mar 26, 2019 23.57 23.57 23.57 23.57 2 +0.05(+0.20%)
Mar 25, 2019 23.52 23.60 23.49 23.53 2,731 -0.19(-0.81%)
Mar 22, 2019 23.67 23.72 23.64 23.72 15,800 -0.09(-0.36%)
Mar 21, 2019 23.70 23.81 23.70 23.80 58,504 -0.11(-0.47%)
Mar 20, 2019 23.97 23.97 23.92 23.92 273 -0.14(-0.60%)
Mar 19, 2019 23.98 24.06 23.97 24.06 1,742 +0.04(+0.17%)
Mar 18, 2019 24.02 24.02 24.02 24.02 2 +0.03(+0.11%)
Mar 15, 2019 23.99 23.99 23.99 23.99 100 -0.06(-0.26%)
Mar 14, 2019 24.16 24.16 23.94 24.05 972 +0.00(+0.02%)
Mar 13, 2019 24.05 24.05 24.05 24.05 0 -0.00(-0.02%)
Mar 12, 2019 24.03 24.05 24.03 24.05 760 +0.05(+0.23%)
Mar 11, 2019 24.19 24.19 23.98 24.00 331 -0.07(-0.31%)
Mar 08, 2019 23.96 24.07 23.96 24.07 500 -0.07(-0.29%)
Mar 07, 2019 24.14 24.17 24.14 24.14 3,165 -0.12(-0.47%)
Mar 06, 2019 24.40 24.40 24.16 24.26 1,228 -0.01(-0.06%)
Mar 05, 2019 24.25 24.27 24.25 24.27 300 -0.05(-0.21%)
Mar 04, 2019 24.30 24.32 24.30 24.32 410 -0.02(-0.06%)
Mar 01, 2019 24.34 24.34 24.34 24.34 0 +0.11(+0.47%)
Feb 28, 2019 24.23 24.23 24.23 24.23 0 +0.08(+0.33%)
Feb 27, 2019 24.00 24.14 24.00 24.14 797 +0.09(+0.37%)
Feb 26, 2019 24.10 24.10 24.04 24.05 536 -0.07(-0.29%)
Feb 25, 2019 24.20 24.20 24.12 24.12 917 +0.02(+0.10%)
Feb 22, 2019 24.06 24.10 24.06 24.10 400 +0.00(+0.00%)
Feb 21, 2019 24.10 24.11 24.09 24.10 2,616 +0.05(+0.21%)
Feb 20, 2019 24.10 24.10 24.05 24.05 200 -0.00(-0.00%)
Feb 19, 2019 24.05 24.05 24.05 24.05 68 -0.08(-0.33%)
Feb 15, 2019 24.08 24.13 24.08 24.13 200 +0.02(+0.08%)
Feb 14, 2019 24.02 24.11 24.02 24.11 100 -0.03(-0.12%)
Feb 13, 2019 24.16 24.17 24.14 24.14 3,722 +0.02(+0.08%)
Feb 12, 2019 24.06 24.12 24.06 24.12 503 +0.01(+0.02%)
Feb 11, 2019 24.04 24.15 24.01 24.11 203,648 +0.08(+0.35%)
Feb 08, 2019 23.93 24.03 23.93 24.03 5,700 -0.06(-0.25%)
Feb 07, 2019 24.00 24.09 24.00 24.09 870 -0.04(-0.15%)
Feb 06, 2019 24.04 24.12 24.02 24.12 9,178 -0.02(-0.08%)
Feb 05, 2019 24.16 24.16 24.14 24.14 352 +0.02(+0.10%)
Feb 04, 2019 24.09 24.13 24.09 24.12 4,558 +0.03(+0.12%)
Feb 01, 2019 23.98 24.10 23.98 24.09 327,800 +0.08(+0.34%)
Jan 31, 2019 23.87 24.07 23.85 24.01 121,299 -0.13(-0.54%)
Jan 30, 2019 24.23 24.23 24.12 24.14 1,864 -0.04(-0.19%)
Jan 29, 2019 24.18 24.18 24.18 24.18 263 -0.13(-0.53%)
Jan 28, 2019 24.23 24.32 24.23 24.32 1,599 +0.03(+0.10%)
Jan 25, 2019 24.22 24.29 24.22 24.29 2,300 +0.11(+0.48%)
Jan 24, 2019 24.21 24.21 24.18 24.18 2,396 -0.15(-0.62%)
Jan 23, 2019 24.23 24.32 24.23 24.32 180 +0.02(+0.08%)
Jan 22, 2019 24.20 24.31 24.19 24.30 17,032 -0.05(-0.21%)
Jan 18, 2019 24.25 24.36 24.25 24.36 10,200 +0.16(+0.64%)
Jan 17, 2019 24.16 24.20 24.12 24.20 2,925 +0.04(+0.16%)
Jan 16, 2019 24.10 24.16 24.10 24.16 13,167 +0.03(+0.11%)
Jan 15, 2019 24.11 24.23 24.09 24.14 8,757 +0.06(+0.23%)
Jan 14, 2019 24.12 24.18 24.04 24.08 24,960 -0.09(-0.35%)
Jan 11, 2019 24.16 24.16 24.16 24.16 100 -0.05(-0.21%)
Jan 10, 2019 24.11 24.21 24.11 24.21 1,090 +0.07(+0.27%)
Jan 09, 2019 24.18 24.28 24.09 24.15 3,505 -0.09(-0.37%)
Jan 08, 2019 24.12 24.24 24.08 24.24 30,982 +0.21(+0.87%)
Jan 07, 2019 23.91 24.05 23.91 24.03 4,665 +0.03(+0.10%)
Jan 04, 2019 23.90 24.03 23.90 24.00 272,400 +0.18(+0.78%)
Jan 03, 2019 23.95 24.04 23.79 23.82 9,590 -0.19(-0.78%)
Jan 02, 2019 23.94 24.12 23.94 24.01 36,763 -0.08(-0.32%)
Dec 31, 2018 24.08 24.13 24.00 24.09 60,500 +0.04(+0.15%)
Dec 28, 2018 24.11 24.23 24.05 24.05 3,900 -0.19(-0.78%)
Dec 27, 2018 24.22 24.24 24.22 24.24 284 -0.12(-0.47%)
Dec 26, 2018 24.14 24.40 24.14 24.36 6,117 +0.05(+0.19%)
Dec 24, 2018 24.34 24.34 24.23 24.31 2,900 -0.05(-0.23%)
Dec 21, 2018 24.56 24.56 24.36 24.36 20,500 -0.05(-0.20%)
Dec 20, 2018 24.33 24.45 24.33 24.41 6,449 -0.01(-0.05%)
Dec 19, 2018 24.45 24.50 24.31 24.43 48,496 +0.05(+0.19%)
Dec 18, 2018 24.41 24.51 24.38 24.38 10,946 -0.17(-0.70%)
Dec 17, 2018 24.70 24.70 24.47 24.55 132,492 -0.10(-0.42%)
Dec 14, 2018 24.66 24.66 24.66 24.66 400 -0.04(-0.16%)
Dec 13, 2018 24.70 24.70 24.70 24.70 0 -0.02(-0.10%)
Dec 12, 2018 24.65 24.72 24.64 24.72 563 +0.13(+0.54%)
Dec 11, 2018 24.75 24.75 24.54 24.59 11,950 +0.01(+0.05%)
Dec 10, 2018 24.67 24.67 24.44 24.57 14,036 -0.00(-0.01%)
Dec 07, 2018 24.59 24.59 24.51 24.58 2,300 -0.21(-0.86%)
Dec 06, 2018 24.58 24.79 24.57 24.79 3,998 -0.01(-0.04%)
Dec 04, 2018 24.85 24.89 24.79 24.80 87,200 -0.10(-0.40%)
Dec 03, 2018 24.87 24.90 24.82 24.90 10,161 +0.07(+0.28%)
Nov 30, 2018 24.81 24.86 24.81 24.83 8,200 -0.01(-0.05%)
Nov 29, 2018 24.83 24.85 24.83 24.84 3,625 -0.04(-0.16%)
Nov 28, 2018 24.91 25.01 24.88 24.88 33,289 -0.12(-0.50%)
Nov 27, 2018 25.01 25.01 25.00 25.00 929 +0.08(+0.34%)
Nov 26, 2018 24.92 25.01 24.92 24.92 6,444 +0.05(+0.20%)
Nov 23, 2018 24.83 24.87 24.83 24.87 1,600 -0.09(-0.36%)
Nov 21, 2018 24.96 24.96 24.96 0 -0.04(-0.16%)
Nov 20, 2018 25.01 25.01 25.00 25.00 2,166 +0.08(+0.32%)
Nov 19, 2018 24.99 24.99 24.91 24.92 11,891 -0.09(-0.36%)
Nov 16, 2018 25.02 25.05 24.99 25.01 16,700 -0.08(-0.33%)
Nov 15, 2018 25.04 25.19 25.04 25.09 53,965 -0.11(-0.42%)
Nov 14, 2018 25.19 25.23 25.19 25.20 12,290 -0.07(-0.30%)
Nov 13, 2018 25.21 25.35 25.21 25.27 21,388 -0.02(-0.06%)
Nov 12, 2018 25.37 25.37 25.26 25.29 10,622 -0.13(-0.51%)
Nov 09, 2018 25.46 25.48 25.38 25.42 4,500 -0.03(-0.12%)
Nov 08, 2018 25.49 25.50 25.42 25.45 23,019 +0.01(+0.04%)
Nov 07, 2018 25.29 25.47 25.29 25.44 2,768 +0.03(+0.10%)
Nov 06, 2018 25.43 25.43 25.30 25.41 221,927 +0.05(+0.19%)
Nov 05, 2018 25.39 25.39 25.22 25.37 9,761 -0.03(-0.13%)
Nov 02, 2018 25.25 25.40 25.25 25.40 10,100 +0.14(+0.55%)
Nov 01, 2018 25.21 25.26 25.15 25.26 10,348 +0.07(+0.30%)
Oct 31, 2018 25.32 25.32 25.17 25.19 8,244 +0.05(+0.21%)
Oct 30, 2018 25.03 25.18 25.03 25.13 25,186 +0.01(+0.05%)
Oct 29, 2018 25.18 25.20 25.12 25.12 22,470 +0.05(+0.20%)
Oct 26, 2018 25.09 25.09 25.07 25.07 1,400 -0.04(-0.18%)
Oct 25, 2018 25.14 25.14 25.11 25.11 711 -0.05(-0.19%)
Oct 24, 2018 25.28 25.31 25.16 25.16 45,378 +0.03(+0.13%)
Oct 23, 2018 25.14 25.16 25.13 25.13 2,400 -0.29(-1.14%)
Oct 22, 2018 25.39 25.44 25.29 25.42 10,174 -0.02(-0.08%)
Oct 19, 2018 25.40 25.44 25.40 25.44 160,900 +0.02(+0.08%)
Oct 18, 2018 25.46 25.48 25.38 25.42 5,539 +0.14(+0.56%)
Oct 17, 2018 25.29 25.39 25.27 25.28 5,705 +0.06(+0.26%)
Oct 16, 2018 25.26 25.28 25.21 25.21 3,513 -0.08(-0.33%)
Oct 15, 2018 25.34 25.34 25.22 25.30 2,002 +0.05(+0.19%)
Oct 12, 2018 25.35 25.36 25.25 25.25 6,000 +0.07(+0.27%)
Oct 11, 2018 25.37 25.39 25.18 25.18 7,879 -0.23(-0.92%)
Oct 10, 2018 25.45 25.46 25.41 25.41 274,326 -0.05(-0.18%)
Oct 09, 2018 25.42 25.46 25.42 25.46 876 +0.05(+0.20%)
Oct 08, 2018 25.45 25.45 25.40 25.41 4,536 -0.08(-0.31%)
Oct 05, 2018 25.41 25.50 25.41 25.49 114,400 +0.11(+0.44%)
Oct 04, 2018 25.37 25.38 25.37 25.38 836 +0.13(+0.51%)
Oct 03, 2018 25.24 25.25 25.19 25.25 615 +0.03(+0.12%)
Oct 02, 2018 25.22 25.22 25.22 25.22 325 +0.06(+0.23%)
Oct 01, 2018 25.13 25.16 25.13 25.16 408 +0.04(+0.16%)
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%)
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.