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 (%)
Dec 29, 2017 23.76 23.76 23.76 0 +0.23(+0.99%)
Dec 28, 2017 23.73 23.79 23.53 23.53 15,628 -0.18(-0.77%)
Dec 27, 2017 23.71 23.71 23.71 23.71 80,001 -0.09(-0.37%)
Dec 26, 2017 23.79 23.81 23.79 23.80 1,800 -0.01(-0.02%)
Dec 22, 2017 23.81 23.81 23.80 23.80 200 +0.06(+0.25%)
Dec 21, 2017 23.80 23.80 23.71 23.74 1,700 +0.04(+0.18%)
Dec 20, 2017 23.70 23.70 23.70 23.70 201 +0.22(+0.92%)
Dec 14, 2017 23.48 23.48 23.48 0 -0.07(-0.28%)
Dec 13, 2017 23.55 23.55 23.55 23.55 101 +0.08(+0.34%)
Dec 08, 2017 23.47 23.47 23.47 0 -0.09(-0.38%)
Dec 07, 2017 23.56 23.56 23.56 23.56 200 -0.10(-0.42%)
Dec 05, 2017 23.66 23.66 23.66 0 +0.05(+0.19%)
Dec 04, 2017 23.61 23.58 23.61 505 +0.04(+0.15%)
Dec 01, 2017 23.66 23.66 23.49 23.58 161,016 +0.10(+0.42%)
Nov 30, 2017 23.48 23.48 23.48 23.48 156 -0.03(-0.12%)
Nov 29, 2017 23.51 23.54 23.46 23.51 6,256 +0.13(+0.54%)
Nov 28, 2017 23.38 23.38 23.38 23.38 2,002 -0.01(-0.03%)
Nov 27, 2017 23.45 23.47 23.38 23.39 203,670 -0.01(-0.04%)
Nov 21, 2017 23.40 23.40 23.40 0 +0.09(+0.37%)
Nov 15, 2017 23.31 23.31 23.31 18 -0.13(-0.56%)
Nov 14, 2017 23.45 23.45 23.44 23.44 400 +0.13(+0.58%)
Nov 13, 2017 23.26 23.39 23.26 23.31 16,080 -0.01(-0.05%)
Nov 10, 2017 23.32 23.32 23.32 23.32 101 +0.06(+0.24%)
Nov 08, 2017 23.27 23.27 23.27 20 +0.01(+0.06%)
Nov 07, 2017 23.25 23.25 23.25 23.25 469 +0.08(+0.33%)
Nov 06, 2017 23.25 23.25 23.18 23.18 2,573 -0.14(-0.62%)
Nov 03, 2017 23.18 23.32 23.18 23.32 756 +0.16(+0.67%)
Nov 02, 2017 23.31 23.31 23.16 23.16 894 -0.10(-0.44%)
Nov 01, 2017 23.33 23.34 23.27 23.27 1,626 -0.03(-0.13%)
Oct 31, 2017 23.28 23.30 23.28 23.30 125,114 +0.14(+0.60%)
Oct 30, 2017 23.12 23.16 23.12 23.16 2,201 -0.05(-0.22%)
Oct 27, 2017 23.41 23.41 23.00 23.21 13,817 -0.10(-0.43%)
Oct 26, 2017 23.36 23.37 23.23 23.31 14,451 -0.09(-0.38%)
Oct 25, 2017 23.38 23.40 23.25 23.40 88,914 +0.21(+0.90%)
Oct 24, 2017 23.19 23.19 23.19 23.19 201 +0.02(+0.09%)
Oct 20, 2017 23.17 23.17 23.17 1 +0.08(+0.34%)
Oct 19, 2017 23.09 23.09 23.09 23.09 100 -0.06(-0.27%)
Oct 18, 2017 23.20 23.20 23.14 23.16 500 +0.05(+0.24%)
Oct 17, 2017 23.12 23.12 23.10 23.10 403 +0.03(+0.14%)
Oct 16, 2017 23.04 23.07 23.04 23.07 5,000 +0.08(+0.34%)
Oct 13, 2017 22.99 22.99 22.99 22.99 120 -0.21(-0.91%)
Oct 06, 2017 23.20 23.20 23.20 86 +0.02(+0.06%)
Oct 05, 2017 23.04 23.18 23.04 23.18 279 +0.14(+0.63%)
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.