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, 2020 20.52 20.52 20.52 20.52 345 +0.00(+0.00%)
Mar 30, 2020 20.52 20.52 20.52 20.52 1 -0.05(-0.24%)
Mar 27, 2020 20.56 20.57 20.56 20.57 11,300 -0.10(-0.46%)
Mar 26, 2020 20.61 20.67 20.60 20.67 3,384 -0.05(-0.26%)
Mar 25, 2020 20.72 20.72 20.72 20.72 0 -0.02(-0.10%)
Mar 24, 2020 20.75 20.75 20.75 20.75 201 +0.14(+0.67%)
Mar 23, 2020 20.61 20.61 20.61 20.61 14 -0.19(-0.91%)
Mar 20, 2020 20.80 20.80 20.80 20.80 0 -0.22(-1.06%)
Mar 19, 2020 20.99 21.02 20.98 21.02 3,494 -0.15(-0.69%)
Mar 18, 2020 21.06 21.18 21.06 21.17 1,401 +0.23(+1.08%)
Mar 17, 2020 20.94 20.94 20.94 20.94 19 +0.17(+0.83%)
Mar 16, 2020 20.77 20.77 20.77 20.77 19 -0.14(-0.68%)
Mar 13, 2020 20.85 20.91 20.78 20.91 13,900 +0.08(+0.39%)
Mar 12, 2020 20.83 20.83 20.83 20.83 20 -0.04(-0.19%)
Mar 11, 2020 20.77 20.87 20.77 20.87 200 -0.17(-0.80%)
Mar 10, 2020 20.81 21.04 20.79 21.04 1,694 +0.26(+1.24%)
Mar 09, 2020 20.71 20.78 20.71 20.78 700 -0.22(-1.04%)
Mar 06, 2020 20.92 21.00 20.92 21.00 100 -0.13(-0.61%)
Mar 05, 2020 21.13 21.13 21.08 21.12 300 -0.28(-1.30%)
Mar 04, 2020 21.40 21.40 21.40 21.40 0 +0.11(+0.51%)
Mar 03, 2020 21.41 21.41 21.21 21.29 3,504 -0.30(-1.37%)
Mar 02, 2020 21.59 21.59 21.59 21.59 0 +0.07(+0.33%)
Feb 28, 2020 21.52 21.52 21.52 21.52 100 -0.34(-1.54%)
Feb 27, 2020 21.85 21.85 21.85 21.85 0 -0.11(-0.52%)
Feb 26, 2020 21.97 21.97 21.97 21.97 20 -0.03(-0.16%)
Feb 25, 2020 22.02 22.02 21.99 22.00 2,084 -0.10(-0.47%)
Feb 24, 2020 22.11 22.11 22.11 22.11 1 -0.20(-0.90%)
Feb 21, 2020 22.31 22.31 22.31 22.31 0 -0.11(-0.51%)
Feb 20, 2020 22.42 22.42 22.42 22.42 5 -0.06(-0.29%)
Feb 19, 2020 22.48 22.48 22.48 22.48 0 +0.03(+0.13%)
Feb 18, 2020 22.45 22.45 22.45 22.45 0 -0.06(-0.27%)
Feb 14, 2020 22.52 22.52 22.52 22.52 0 -0.03(-0.13%)
Feb 13, 2020 22.55 22.55 22.55 22.55 2 -0.00(-0.02%)
Feb 12, 2020 22.55 22.55 22.55 22.55 2 +0.06(+0.27%)
Feb 11, 2020 22.49 22.49 22.49 22.49 2 +0.06(+0.29%)
Feb 10, 2020 22.42 22.43 22.42 22.43 2,418 -0.06(-0.27%)
Feb 07, 2020 22.48 22.48 22.48 22.48 100 -0.10(-0.44%)
Feb 06, 2020 22.59 22.59 22.59 22.59 2 +0.02(+0.09%)
Feb 05, 2020 22.57 22.57 22.57 22.57 5 +0.07(+0.31%)
Feb 04, 2020 22.50 22.50 22.50 22.50 0 +0.14(+0.63%)
Feb 03, 2020 22.36 22.36 22.36 22.36 22 +0.04(+0.17%)
Jan 31, 2020 22.40 22.40 22.32 22.32 200 -0.10(-0.46%)
Jan 30, 2020 22.42 22.42 22.42 22.42 529 -0.06(-0.27%)
Jan 29, 2020 22.48 22.48 22.48 22.48 3 -0.09(-0.38%)
Jan 28, 2020 22.54 22.57 22.54 22.57 500 +0.05(+0.22%)
Jan 27, 2020 22.52 22.52 22.52 22.52 0 -0.15(-0.66%)
Jan 24, 2020 22.66 22.66 22.66 22.66 0 -0.07(-0.29%)
Jan 23, 2020 22.73 22.73 22.73 22.73 96 -0.04(-0.18%)
Jan 22, 2020 22.77 22.77 22.77 22.77 2 -0.02(-0.08%)
Jan 21, 2020 22.81 22.81 22.79 22.79 1,588 -0.10(-0.44%)
Jan 17, 2020 22.89 22.89 22.89 22.89 200 +0.02(+0.09%)
Jan 16, 2020 22.87 22.87 22.87 22.87 36 +0.04(+0.15%)
Jan 15, 2020 22.84 22.84 22.84 22.84 2 -0.05(-0.22%)
Jan 14, 2020 22.89 22.89 22.86 22.89 1,475 -0.04(-0.17%)
Jan 13, 2020 22.93 22.93 22.93 22.93 0 +0.04(+0.15%)
Jan 10, 2020 22.89 22.89 22.89 22.89 100 -0.04(-0.20%)
Jan 09, 2020 22.93 22.93 22.93 22.93 0 +0.04(+0.17%)
Jan 08, 2020 22.78 22.89 22.78 22.89 301 +0.07(+0.28%)
Jan 07, 2020 22.82 22.87 22.79 22.83 750 +0.03(+0.13%)
Jan 06, 2020 22.80 22.80 22.80 22.80 101 +0.02(+0.09%)
Jan 03, 2020 22.80 22.80 22.77 22.78 600 -0.16(-0.72%)
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.