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 (%)
Jan 31, 2017 23.66 23.67 23.65 23.67 7,610 -0.05(-0.21%)
Jan 27, 2017 23.72 2 -0.11(-0.46%)
Jan 25, 2017 23.83 23.83 23.83 0 +0.20(+0.85%)
Jan 23, 2017 23.63 20 -0.15(-0.63%)
Jan 20, 2017 23.83 23.83 23.78 23.78 10,995 -0.09(-0.38%)
Jan 19, 2017 23.86 23.88 23.85 23.87 12,850 +0.10(+0.43%)
Jan 18, 2017 23.58 23.77 23.58 23.77 21,389 +0.23(+0.96%)
Jan 17, 2017 23.58 23.58 23.54 23.54 541 -0.16(-0.66%)
Jan 13, 2017 23.70 23.70 23.70 0 +0.05(+0.21%)
Jan 12, 2017 23.65 23.66 23.55 23.65 10,679 -0.02(-0.09%)
Jan 10, 2017 23.67 137 -0.01(-0.03%)
Jan 09, 2017 23.71 23.71 23.67 23.68 1,270 -0.06(-0.26%)
Jan 06, 2017 23.74 23.74 23.74 23.74 662 +0.11(+0.45%)
Jan 05, 2017 23.65 23.65 23.63 23.63 770 -0.18(-0.74%)
Jan 04, 2017 23.82 23.83 23.81 23.81 1,675 +0.01(+0.05%)
Jan 03, 2017 23.80 23.80 23.80 23.80 413 +0.03(+0.12%)
Dec 30, 2016 23.77 23.77 23.77 0 +0.06(+0.25%)
Dec 29, 2016 23.70 23.71 23.70 23.71 630 -0.29(-1.21%)
Dec 28, 2016 24.01 24.01 24.00 24.00 2,844 -0.02(-0.08%)
Dec 27, 2016 24.02 24.02 23.99 24.02 2,611 +0.01(+0.04%)
Dec 23, 2016 24.01 24.01 24.01 0 +0.03(+0.14%)
Dec 22, 2016 24.00 24.00 23.98 23.98 716 +0.00(+0.00%)
Dec 21, 2016 23.93 23.97 23.91 23.97 759 +0.04(+0.19%)
Dec 20, 2016 23.91 23.98 23.91 23.93 2,708 -0.08(-0.33%)
Dec 19, 2016 24.00 24.01 23.93 24.01 1,146 -0.03(-0.12%)
Dec 16, 2016 24.09 24.09 24.04 24.04 781 -0.05(-0.21%)
Dec 15, 2016 24.04 24.09 24.04 24.09 571 +0.24(+1.00%)
Dec 14, 2016 23.77 23.85 23.71 23.85 13,093 +0.02(+0.08%)
Dec 13, 2016 23.74 23.83 23.74 23.83 930 +0.04(+0.17%)
Dec 12, 2016 23.81 23.81 23.79 23.79 5,005 +0.09(+0.38%)
Dec 09, 2016 23.70 23.70 23.69 23.70 1,601 +0.09(+0.38%)
Dec 08, 2016 23.60 23.63 23.60 23.61 14,931 -0.01(-0.02%)
Dec 07, 2016 23.62 23.62 23.62 23.62 112 -0.07(-0.31%)
Dec 06, 2016 23.69 23.70 23.67 23.69 1,183 +0.00(+0.00%)
Dec 05, 2016 23.75 23.75 23.69 23.69 1,713 -0.14(-0.59%)
Dec 02, 2016 23.83 23.83 23.79 23.83 1,418 +0.02(+0.10%)
Dec 01, 2016 23.78 23.81 23.78 23.81 468 +0.25(+1.07%)
Nov 30, 2016 23.55 23.55 23.55 23.55 205 -0.06(-0.24%)
Nov 28, 2016 23.61 22 -0.10(-0.42%)
Nov 25, 2016 23.70 23.71 23.70 23.71 3,775 +0.02(+0.10%)
Nov 23, 2016 23.69 23.69 23.69 0 +0.14(+0.58%)
Nov 22, 2016 23.57 23.57 23.55 23.55 510 -0.05(-0.21%)
Nov 21, 2016 23.57 23.61 23.57 23.60 369 +0.12(+0.51%)
Nov 18, 2016 23.49 23.49 23.47 23.48 5,048 -0.06(-0.25%)
Nov 17, 2016 23.54 23.54 23.52 23.54 463 +0.06(+0.28%)
Nov 16, 2016 23.52 23.52 23.47 23.48 3,604 +0.04(+0.15%)
Nov 15, 2016 23.45 23.45 23.39 23.44 1,512 +0.08(+0.34%)
Nov 14, 2016 23.38 23.38 23.36 23.36 1,615 +0.13(+0.56%)
Nov 11, 2016 23.16 23.46 23.16 23.23 11,966 +0.07(+0.30%)
Nov 10, 2016 23.05 23.16 23.05 23.16 37,141 +0.24(+1.05%)
Nov 09, 2016 22.92 22.92 22.92 22.92 5,500 +0.11(+0.48%)
Nov 08, 2016 22.81 22.81 22.81 22.81 330 +0.19(+0.84%)
Nov 04, 2016 22.62 22.62 22.62 0 -0.09(-0.38%)
Nov 03, 2016 22.71 22.71 22.71 22.71 331 -0.12(-0.54%)
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.