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%)
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.