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%)
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.