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 (%)
Aug 31, 2018 24.76 24.76 24.76 0 -0.04(-0.16%)
Aug 30, 2018 24.83 24.83 24.68 24.80 9,582 +0.03(+0.12%)
Aug 29, 2018 24.80 24.80 24.52 24.77 1,839 -0.06(-0.24%)
Aug 28, 2018 24.80 24.83 24.73 24.83 9,700 +0.16(+0.65%)
Aug 27, 2018 24.73 24.73 24.67 24.67 1,198 +0.10(+0.40%)
Aug 24, 2018 24.58 24.58 24.57 24.57 14,500 -0.02(-0.09%)
Aug 23, 2018 24.59 24.59 24.59 24.59 235 -0.10(-0.40%)
Aug 22, 2018 24.60 24.69 24.60 24.69 12,323 +0.10(+0.41%)
Aug 21, 2018 24.57 24.59 24.57 24.59 2,999 -0.01(-0.04%)
Aug 20, 2018 24.70 24.70 24.56 24.60 4,911 -0.11(-0.45%)
Aug 17, 2018 24.71 24.71 24.71 24.71 100 +0.00(+0.02%)
Aug 16, 2018 24.71 24.71 24.71 24.71 223 -0.05(-0.22%)
Aug 15, 2018 24.75 24.76 24.70 24.76 982 +0.00(+0.00%)
Aug 14, 2018 24.76 24.76 24.76 24.76 441 +0.15(+0.61%)
Aug 13, 2018 24.76 24.76 24.61 24.61 35,162 -0.21(-0.85%)
Aug 10, 2018 24.66 24.82 24.66 24.82 5,000 -0.04(-0.14%)
Aug 09, 2018 24.91 24.92 24.79 24.86 12,242 -0.12(-0.50%)
Aug 08, 2018 24.97 24.99 24.83 24.98 4,213 +0.12(+0.49%)
Aug 07, 2018 24.86 24.86 24.86 24.86 4,032 -0.00(-0.01%)
Aug 06, 2018 24.91 24.91 24.83 24.86 2,642 -0.07(-0.28%)
Aug 03, 2018 24.97 24.97 24.86 24.93 19,200 -0.07(-0.28%)
Aug 02, 2018 25.00 25.02 24.96 25.00 62,668 -0.03(-0.12%)
Aug 01, 2018 25.01 25.03 25.00 25.03 2,404 +0.05(+0.20%)
Jul 31, 2018 24.99 24.99 24.95 24.98 6,764 +0.08(+0.32%)
Jul 30, 2018 25.05 25.05 24.90 24.90 384 +0.00(+0.00%)
Jul 27, 2018 24.90 24.90 24.90 24.90 600 -0.03(-0.12%)
Jul 26, 2018 24.93 24.93 24.93 24.93 525 +0.01(+0.04%)
Jul 25, 2018 24.85 24.92 24.85 24.92 3,056 +0.02(+0.08%)
Jul 24, 2018 24.83 24.92 24.83 24.90 1,736 -0.03(-0.12%)
Jul 23, 2018 24.80 24.93 24.79 24.93 7,552 +0.14(+0.56%)
Jul 20, 2018 24.79 24.79 24.74 24.79 7,385 +0.03(+0.10%)
Jul 19, 2018 24.83 24.83 24.76 24.76 281,252 -0.00(-0.01%)
Jul 18, 2018 24.75 24.80 24.75 24.77 1,453 -0.06(-0.25%)
Jul 16, 2018 24.83 24.83 24.83 12 +0.11(+0.44%)
Jul 13, 2018 24.72 24.72 24.72 24.72 1,182 -0.00(-0.02%)
Jul 11, 2018 24.73 24.73 24.73 0 +0.07(+0.26%)
Jul 10, 2018 24.70 24.70 24.66 24.66 3,865 +0.02(+0.08%)
Jul 09, 2018 24.64 24.70 24.64 24.64 11,246 -0.02(-0.08%)
Jul 06, 2018 24.66 24.66 24.66 24.66 529 +0.03(+0.12%)
Jul 05, 2018 24.68 24.76 24.63 24.63 953 +0.04(+0.16%)
Jul 03, 2018 24.59 24.59 24.59 0 +0.02(+0.08%)
Jul 02, 2018 24.57 24.57 24.57 24.57 460 -0.09(-0.35%)
Jun 29, 2018 24.59 24.68 24.15 24.66 4,332 -0.02(-0.10%)
Jun 27, 2018 24.68 24.68 24.68 79 -0.09(-0.36%)
Jun 25, 2018 24.77 24.77 24.77 14 +0.02(+0.08%)
Jun 22, 2018 24.82 24.82 24.75 24.75 1,100 -0.09(-0.36%)
Jun 21, 2018 24.70 24.85 24.70 24.84 2,574 +0.05(+0.22%)
Jun 20, 2018 24.79 24.79 24.71 24.79 977 -0.03(-0.14%)
Jun 19, 2018 24.80 24.82 24.71 24.82 19,107 -0.05(-0.20%)
Jun 18, 2018 24.86 24.87 24.86 24.87 527 +0.03(+0.10%)
Jun 15, 2018 24.89 24.92 24.84 56,200 -0.08(-0.30%)
Jun 14, 2018 24.80 24.93 24.80 24.92 3,694 +0.04(+0.16%)
Jun 13, 2018 24.90 24.97 24.83 24.88 13,884 +0.08(+0.32%)
Jun 12, 2018 24.76 24.90 24.76 24.80 1,928 -0.06(-0.24%)
Jun 11, 2018 24.72 24.87 24.72 24.86 4,171 +0.20(+0.81%)
Jun 08, 2018 24.65 24.73 24.65 24.66 4,944 -0.05(-0.20%)
Jun 07, 2018 24.75 24.86 24.71 24.71 5,299 -0.20(-0.80%)
Jun 06, 2018 24.91 24.72 24.91 307,965 +0.23(+0.93%)
Jun 05, 2018 24.65 24.68 24.65 24.68 817 -0.09(-0.38%)
Jun 04, 2018 24.75 24.77 24.74 24.77 1,186 +0.10(+0.40%)
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.