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 (%)
Oct 30, 2020 19.95 19.95 19.95 0 -0.05(-0.27%)
Oct 29, 2020 20.00 20.00 20.00 20.00 13 +0.05(+0.25%)
Oct 28, 2020 19.95 19.95 19.95 19.95 62 -0.25(-1.26%)
Oct 27, 2020 20.20 20.20 20.20 20.20 2 -0.03(-0.12%)
Oct 26, 2020 20.23 20.23 20.23 20.23 90 -0.04(-0.20%)
Oct 23, 2020 20.24 20.27 20.24 20.27 6,400 +0.02(+0.10%)
Oct 22, 2020 20.25 20.25 20.25 20.25 0 +0.02(+0.07%)
Oct 21, 2020 20.20 20.23 20.20 20.23 460 +0.05(+0.25%)
Oct 20, 2020 20.18 20.18 20.18 20.18 2 -0.01(-0.05%)
Oct 19, 2020 20.17 20.20 20.17 20.20 173 -0.02(-0.07%)
Oct 16, 2020 20.18 20.21 20.18 20.21 100 +0.05(+0.27%)
Oct 15, 2020 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Oct 14, 2020 20.16 20.16 20.16 20.16 0 -0.02(-0.07%)
Oct 13, 2020 20.17 20.17 20.17 20.17 3 -0.04(-0.22%)
Oct 12, 2020 20.21 20.21 20.21 20.21 0 +0.00(+0.00%)
Oct 09, 2020 20.21 20.21 20.21 20.21 0 +0.00(+0.02%)
Oct 08, 2020 20.21 20.21 20.21 20.21 0 -0.01(-0.05%)
Oct 07, 2020 20.22 20.22 20.22 20.22 1 +0.01(+0.05%)
Oct 06, 2020 20.21 20.21 20.21 20.21 0 +0.02(+0.12%)
Oct 05, 2020 20.19 20.19 20.19 20.19 3 +0.06(+0.30%)
Oct 02, 2020 20.12 20.12 20.12 20.12 0 -0.01(-0.05%)
Oct 01, 2020 20.13 20.14 20.13 20.14 585 +0.03(+0.15%)
Sep 30, 2020 20.11 20.11 20.11 20.11 0 +0.01(+0.05%)
Sep 29, 2020 20.09 20.09 20.09 20.09 0 -0.02(-0.07%)
Sep 28, 2020 20.07 20.11 20.02 20.11 121,202 +0.00(+0.02%)
Sep 25, 2020 20.11 20.11 20.11 20.11 0 -0.02(-0.10%)
Sep 24, 2020 20.12 20.12 20.12 20.12 0 -0.01(-0.05%)
Sep 23, 2020 20.14 20.14 20.14 20.14 0 +0.06(+0.27%)
Sep 22, 2020 20.08 20.08 20.08 20.08 476 -0.05(-0.22%)
Sep 21, 2020 20.12 20.12 20.12 20.12 0 -0.02(-0.07%)
Sep 18, 2020 20.10 20.14 20.09 20.14 1,000 +0.00(+0.02%)
Sep 17, 2020 20.14 20.14 20.14 20.14 0 -0.01(-0.05%)
Sep 16, 2020 20.15 20.15 20.15 20.15 39 -0.00(-0.02%)
Sep 15, 2020 20.15 20.15 20.15 20.15 0 +0.01(+0.07%)
Sep 14, 2020 20.14 20.14 20.14 20.14 0 +0.00(+0.00%)
Sep 11, 2020 20.14 20.14 20.14 20.14 0 -0.04(-0.17%)
Sep 10, 2020 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Sep 09, 2020 20.14 20.21 20.14 20.17 575 +0.00(+0.00%)
Sep 08, 2020 20.17 20.17 20.17 20.17 0 -0.01(-0.05%)
Sep 04, 2020 20.18 20.18 20.18 20.18 0 +0.06(+0.30%)
Sep 03, 2020 20.12 20.12 20.12 20.12 0 -0.04(-0.17%)
Sep 02, 2020 20.16 20.16 20.16 20.16 0 -0.00(-0.02%)
Sep 01, 2020 20.16 20.16 20.16 20.16 5 -0.01(-0.05%)
Aug 31, 2020 20.17 20.17 20.17 20.17 5 -0.01(-0.07%)
Aug 28, 2020 20.18 20.18 20.18 20.18 0 -0.03(-0.12%)
Aug 27, 2020 20.21 20.21 20.21 20.21 2 -0.01(-0.05%)
Aug 26, 2020 20.22 20.22 20.22 20.22 48 +0.00(+0.00%)
Aug 25, 2020 20.20 20.22 20.20 20.22 452 +0.05(+0.25%)
Aug 24, 2020 20.17 20.17 20.17 20.17 0 +0.01(+0.02%)
Aug 21, 2020 20.16 20.16 20.16 20.16 0 -0.01(-0.02%)
Aug 20, 2020 20.17 20.17 20.17 20.17 0 -0.06(-0.32%)
Aug 19, 2020 20.23 20.23 20.23 20.23 6 +0.04(+0.20%)
Aug 18, 2020 20.20 20.20 20.16 20.20 559 -0.02(-0.07%)
Aug 17, 2020 20.21 20.21 20.21 20.21 0 -0.01(-0.05%)
Aug 14, 2020 20.22 20.22 20.22 20.22 0 -0.01(-0.05%)
Aug 13, 2020 20.23 20.23 20.23 20.23 4 +0.00(+0.02%)
Aug 12, 2020 20.23 20.23 20.23 20.23 3 +0.02(+0.10%)
Aug 11, 2020 20.20 20.20 20.20 20.20 76 +0.08(+0.40%)
Aug 10, 2020 20.12 20.12 20.12 20.12 100 +0.00(+0.00%)
Aug 07, 2020 20.12 20.12 20.12 20.12 100 +0.02(+0.10%)
Aug 06, 2020 20.11 20.11 20.11 20.11 0 +0.01(+0.05%)
Aug 05, 2020 20.09 20.09 20.09 20.09 3 -0.01(-0.05%)
Aug 04, 2020 20.11 20.11 20.11 20.11 0 -0.02(-0.10%)
Aug 03, 2020 20.12 20.12 20.12 20.12 1 +0.00(+0.00%)
Jul 31, 2020 20.12 20.12 20.12 20.12 100 -0.02(-0.07%)
Jul 30, 2020 20.14 20.14 20.14 20.14 0 -0.04(-0.17%)
Jul 29, 2020 20.18 20.18 20.18 20.18 0 -0.02(-0.10%)
Jul 28, 2020 20.15 20.20 20.15 20.20 224 -0.03(-0.15%)
Jul 27, 2020 20.23 20.23 20.23 20.23 2 +0.01(+0.05%)
Jul 24, 2020 20.21 20.21 20.21 20.21 0 +0.00(+0.00%)
Jul 23, 2020 20.21 20.21 20.21 20.21 1 +0.00(+0.02%)
Jul 22, 2020 20.21 20.21 20.21 20.21 0 -0.02(-0.07%)
Jul 21, 2020 20.23 20.23 20.23 20.23 0 +0.04(+0.17%)
Jul 20, 2020 20.18 20.19 20.18 20.19 581 -0.04(-0.20%)
Jul 17, 2020 20.23 20.23 20.23 20.23 100 +0.04(+0.20%)
Jul 16, 2020 20.19 20.19 20.18 20.19 3,000 -0.06(-0.32%)
Jul 15, 2020 20.22 20.25 20.22 20.25 200 +0.00(+0.00%)
Jul 14, 2020 20.25 20.25 20.25 20.25 0 -0.01(-0.03%)
Jul 13, 2020 20.32 20.32 20.26 20.26 335 +0.01(+0.03%)
Jul 10, 2020 20.25 20.25 20.25 20.25 0 -0.00(-0.00%)
Jul 09, 2020 20.26 20.26 20.26 20.26 0 -0.01(-0.05%)
Jul 08, 2020 20.27 20.27 20.27 20.27 0 -0.01(-0.05%)
Jul 07, 2020 20.27 20.27 20.27 20.27 0 -0.03(-0.15%)
Jul 06, 2020 20.30 20.30 20.30 20.30 1 +0.02(+0.10%)
Jul 02, 2020 20.29 20.29 20.29 20.29 100 -0.03(-0.15%)
Jul 01, 2020 20.32 20.32 20.32 20.32 0 +0.05(+0.27%)
Jun 30, 2020 20.20 20.26 20.20 20.26 347 -0.01(-0.07%)
Jun 29, 2020 20.27 20.27 20.27 20.27 602 -0.03(-0.15%)
Jun 26, 2020 20.30 20.30 20.30 20.30 0 -0.03(-0.15%)
Jun 25, 2020 20.34 20.34 20.34 20.34 8 -0.02(-0.12%)
Jun 24, 2020 20.36 20.36 20.36 20.36 3 -0.01(-0.05%)
Jun 23, 2020 20.37 20.37 20.37 20.37 0 +0.01(+0.02%)
Jun 22, 2020 20.36 20.36 20.36 20.36 4 -0.01(-0.05%)
Jun 19, 2020 20.38 20.38 20.38 20.38 100 +0.00(+0.00%)
Jun 18, 2020 20.38 20.38 20.38 20.38 0 -0.02(-0.12%)
Jun 17, 2020 20.40 20.40 20.40 20.40 0 -0.02(-0.07%)
Jun 16, 2020 20.40 20.41 20.40 20.41 148 +0.06(+0.29%)
Jun 15, 2020 20.36 20.36 20.36 20.36 23 -0.02(-0.10%)
Jun 12, 2020 20.38 20.38 20.38 20.38 0 +0.01(+0.05%)
Jun 11, 2020 20.36 20.36 20.36 20.36 85 -0.04(-0.20%)
Jun 10, 2020 20.41 20.41 20.41 20.41 0 -0.10(-0.49%)
Jun 09, 2020 20.47 20.50 20.47 20.50 200 -0.09(-0.44%)
Jun 08, 2020 20.54 20.59 20.54 20.59 917 -0.01(-0.05%)
Jun 05, 2020 20.75 20.75 20.58 20.61 1,000 +0.12(+0.59%)
Jun 04, 2020 20.48 20.48 20.48 20.48 2 +0.04(+0.20%)
Jun 03, 2020 20.45 20.45 20.45 20.45 1 +0.09(+0.44%)
Jun 02, 2020 20.36 20.36 20.36 20.36 91 +0.03(+0.12%)
Jun 01, 2020 20.33 20.33 20.33 20.33 3 +0.03(+0.15%)
May 29, 2020 20.30 20.30 20.29 20.30 1,000 -0.03(-0.15%)
May 28, 2020 20.34 20.35 20.33 20.33 6,617 -0.06(-0.29%)
May 27, 2020 20.36 20.39 20.36 20.39 1,056 +0.01(+0.05%)
May 26, 2020 20.38 20.38 20.38 20.38 5 +0.02(+0.07%)
May 22, 2020 20.36 20.36 20.36 20.36 100 -0.01(-0.05%)
May 21, 2020 20.34 20.38 20.34 20.38 800 -0.01(-0.05%)
May 20, 2020 20.35 20.43 20.35 20.39 800 -0.02(-0.12%)
May 19, 2020 20.41 20.41 20.41 20.41 1 -0.01(-0.07%)
May 18, 2020 20.43 20.50 20.42 20.42 6,571 +0.09(+0.44%)
May 15, 2020 20.34 20.34 20.34 20.34 100 -0.01(-0.05%)
May 14, 2020 20.34 20.34 20.34 20.34 0 -0.02(-0.10%)
May 13, 2020 20.36 20.36 20.36 20.36 1 -0.06(-0.27%)
May 12, 2020 20.42 20.42 20.42 20.42 10 -0.00(-0.02%)
May 11, 2020 20.43 20.43 20.43 20.43 8 +0.04(+0.20%)
May 08, 2020 20.39 20.39 20.39 20.39 0 +0.02(+0.10%)
May 07, 2020 20.36 20.36 20.36 20.36 15 -0.10(-0.49%)
May 06, 2020 20.46 20.46 20.46 20.46 2 +0.00(+0.02%)
May 05, 2020 20.46 20.46 20.46 20.46 17 +0.01(+0.02%)
May 04, 2020 20.45 20.45 20.45 20.45 0 -0.01(-0.02%)
May 01, 2020 20.46 20.46 20.46 20.46 0 +0.02(+0.07%)
Apr 30, 2020 20.45 20.45 20.45 20.45 0 -0.01(-0.05%)
Apr 29, 2020 20.45 20.45 20.45 20.45 12 -0.03(-0.12%)
Apr 28, 2020 20.48 20.48 20.48 20.48 0 -0.01(-0.05%)
Apr 27, 2020 20.50 20.50 20.49 20.49 650 +0.04(+0.20%)
Apr 24, 2020 20.45 20.45 20.45 20.45 200 -0.05(-0.22%)
Apr 23, 2020 20.50 20.50 20.50 20.50 5 +0.01(+0.05%)
Apr 22, 2020 20.48 20.48 20.48 20.48 0 +0.04(+0.20%)
Apr 21, 2020 20.45 20.45 20.45 20.45 1 -0.02(-0.10%)
Apr 20, 2020 20.46 20.46 20.46 20.46 42 +0.00(+0.00%)
Apr 17, 2020 20.46 20.46 20.46 20.46 100 +0.07(+0.32%)
Apr 16, 2020 20.39 20.43 19.93 20.40 12,901 -0.05(-0.27%)
Apr 15, 2020 20.45 20.45 20.45 20.45 0 -0.10(-0.46%)
Apr 14, 2020 20.55 20.55 20.55 20.55 0 -0.04(-0.17%)
Apr 13, 2020 20.59 20.59 20.59 20.59 0 +0.01(+0.02%)
Apr 09, 2020 20.58 20.58 20.58 20.58 0 -0.07(-0.34%)
Apr 08, 2020 20.65 20.65 20.65 20.65 1 -0.03(-0.12%)
Apr 07, 2020 20.68 20.68 20.68 20.68 10 +0.08(+0.39%)
Apr 06, 2020 20.59 20.59 20.59 20.59 0 +0.07(+0.34%)
Apr 03, 2020 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Apr 02, 2020 20.52 20.52 20.52 20.52 14 +0.01(+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.