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 (%)
Jun 28, 2019 22.71 22.73 22.71 22.73 400 +0.00(+0.00%)
Jun 27, 2019 22.73 22.73 22.73 22.73 0 +0.01(+0.02%)
Jun 26, 2019 22.72 22.72 22.72 22.72 602 +0.08(+0.38%)
Jun 25, 2019 22.64 22.64 22.64 22.64 200 -0.06(-0.26%)
Jun 24, 2019 22.68 22.70 22.68 22.70 377 -0.09(-0.42%)
Jun 21, 2019 22.79 22.79 22.79 22.79 0 +0.14(+0.61%)
Jun 20, 2019 22.65 22.65 22.65 22.65 0 -0.17(-0.76%)
Jun 19, 2019 22.83 22.88 22.82 22.82 5,635 +0.03(+0.13%)
Jun 18, 2019 22.80 22.80 22.80 22.80 0 -0.07(-0.33%)
Jun 17, 2019 22.83 22.87 22.83 22.87 2,053 -0.02(-0.09%)
Jun 14, 2019 22.93 22.93 22.86 22.89 3,700 +0.02(+0.09%)
Jun 13, 2019 22.87 22.87 22.87 22.87 1 -0.07(-0.31%)
Jun 12, 2019 22.90 22.94 22.90 22.94 1,630 -0.04(-0.17%)
Jun 11, 2019 22.99 22.99 22.97 22.98 9,165 +0.03(+0.13%)
Jun 10, 2019 22.88 22.99 22.88 22.95 8,801 +0.14(+0.64%)
Jun 07, 2019 22.73 22.80 22.73 22.80 200 -0.06(-0.26%)
Jun 06, 2019 22.87 22.87 22.86 22.86 201 +0.08(+0.35%)
Jun 05, 2019 22.79 22.79 22.79 22.79 2 -0.16(-0.72%)
Jun 04, 2019 22.95 22.95 22.95 22.95 1 +0.08(+0.35%)
Jun 03, 2019 22.88 22.90 22.84 22.87 1,923 -0.18(-0.80%)
May 31, 2019 23.01 23.05 23.01 23.05 200 -0.21(-0.88%)
May 30, 2019 23.38 23.38 23.26 23.26 1,734 -0.02(-0.09%)
May 29, 2019 23.30 23.30 23.23 23.28 2,655 -0.02(-0.09%)
May 28, 2019 23.35 23.37 23.30 23.30 5,058 -0.15(-0.66%)
May 24, 2019 23.44 23.45 23.44 23.45 200 +0.02(+0.11%)
May 23, 2019 23.44 23.44 23.43 23.43 501 -0.19(-0.80%)
May 22, 2019 23.59 23.67 23.59 23.62 902 -0.05(-0.23%)
May 21, 2019 23.70 23.70 23.68 23.68 259 +0.07(+0.30%)
May 20, 2019 23.61 23.61 23.61 23.61 1 +0.06(+0.25%)
May 17, 2019 23.55 23.55 23.55 23.55 0 -0.02(-0.11%)
May 16, 2019 23.58 23.58 23.56 23.57 3,200 +0.10(+0.43%)
May 15, 2019 23.47 23.47 23.47 23.47 1 -0.11(-0.47%)
May 14, 2019 23.58 23.58 23.58 23.58 8 +0.01(+0.06%)
May 13, 2019 23.57 23.57 23.57 23.57 0 -0.14(-0.59%)
May 10, 2019 23.68 23.70 23.68 23.70 300 +0.01(+0.04%)
May 09, 2019 23.70 23.70 23.70 23.70 0 -0.05(-0.21%)
May 08, 2019 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
May 07, 2019 23.71 23.75 23.71 23.75 403 -0.04(-0.17%)
May 06, 2019 23.79 23.79 23.79 23.79 1 -0.09(-0.37%)
May 03, 2019 23.87 23.90 23.87 23.87 300 -0.02(-0.07%)
May 02, 2019 23.83 23.93 23.83 23.89 625 +0.11(+0.46%)
May 01, 2019 23.78 23.78 23.78 23.78 77 +0.04(+0.15%)
Apr 30, 2019 23.77 23.81 23.70 23.75 2,777 -0.02(-0.11%)
Apr 29, 2019 23.76 23.77 23.76 23.77 450 +0.02(+0.06%)
Apr 26, 2019 23.73 23.75 23.73 23.75 2,900 -0.10(-0.42%)
Apr 25, 2019 23.79 23.86 23.79 23.86 11,966 +0.02(+0.08%)
Apr 24, 2019 23.79 23.84 23.79 23.84 1,378 -0.11(-0.46%)
Apr 23, 2019 23.91 23.95 23.91 23.95 300 -0.04(-0.15%)
Apr 22, 2019 23.94 23.98 23.93 23.98 510 +0.00(+0.02%)
Apr 18, 2019 23.96 23.98 23.93 23.98 4,400 -0.07(-0.29%)
Apr 17, 2019 24.00 24.05 24.00 24.05 15,890 +0.06(+0.25%)
Apr 16, 2019 23.95 23.98 23.94 23.98 661 +0.06(+0.27%)
Apr 15, 2019 23.92 23.93 23.89 23.92 2,178 +0.00(+0.02%)
Apr 12, 2019 23.89 23.92 23.88 23.92 1,000 +0.11(+0.47%)
Apr 11, 2019 23.83 23.83 23.75 23.80 1,895 +0.07(+0.27%)
Apr 10, 2019 23.70 23.75 23.70 23.74 340 -0.04(-0.17%)
Apr 09, 2019 23.78 23.78 23.78 23.78 0 -0.02(-0.06%)
Apr 08, 2019 23.78 23.80 23.78 23.80 201 +0.01(+0.02%)
Apr 05, 2019 23.74 23.79 23.74 23.79 1,100 +0.00(+0.00%)
Apr 04, 2019 23.77 23.79 23.74 23.79 723 +0.02(+0.11%)
Apr 03, 2019 23.67 23.77 23.67 23.77 808 +0.03(+0.11%)
Apr 02, 2019 23.68 23.74 23.68 23.74 588,670 +0.00(+0.00%)
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.