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 (%)
Jul 31, 2020 20.12 20.12 20.12 20.12 100 -0.02(-0.07%)
Jul 30, 2020 20.14 20.14 20.14 20.14 0 -0.04(-0.17%)
Jul 29, 2020 20.18 20.18 20.18 20.18 0 -0.02(-0.10%)
Jul 28, 2020 20.15 20.20 20.15 20.20 224 -0.03(-0.15%)
Jul 27, 2020 20.23 20.23 20.23 20.23 2 +0.01(+0.05%)
Jul 24, 2020 20.21 20.21 20.21 20.21 0 +0.00(+0.00%)
Jul 23, 2020 20.21 20.21 20.21 20.21 1 +0.00(+0.02%)
Jul 22, 2020 20.21 20.21 20.21 20.21 0 -0.02(-0.07%)
Jul 21, 2020 20.23 20.23 20.23 20.23 0 +0.04(+0.17%)
Jul 20, 2020 20.18 20.19 20.18 20.19 581 -0.04(-0.20%)
Jul 17, 2020 20.23 20.23 20.23 20.23 100 +0.04(+0.20%)
Jul 16, 2020 20.19 20.19 20.18 20.19 3,000 -0.06(-0.32%)
Jul 15, 2020 20.22 20.25 20.22 20.25 200 +0.00(+0.00%)
Jul 14, 2020 20.25 20.25 20.25 20.25 0 -0.01(-0.03%)
Jul 13, 2020 20.32 20.32 20.26 20.26 335 +0.01(+0.03%)
Jul 10, 2020 20.25 20.25 20.25 20.25 0 -0.00(-0.00%)
Jul 09, 2020 20.26 20.26 20.26 20.26 0 -0.01(-0.05%)
Jul 08, 2020 20.27 20.27 20.27 20.27 0 -0.01(-0.05%)
Jul 07, 2020 20.27 20.27 20.27 20.27 0 -0.03(-0.15%)
Jul 06, 2020 20.30 20.30 20.30 20.30 1 +0.02(+0.10%)
Jul 02, 2020 20.29 20.29 20.29 20.29 100 -0.03(-0.15%)
Jul 01, 2020 20.32 20.32 20.32 20.32 0 +0.05(+0.27%)
Jun 30, 2020 20.20 20.26 20.20 20.26 347 -0.01(-0.07%)
Jun 29, 2020 20.27 20.27 20.27 20.27 602 -0.03(-0.15%)
Jun 26, 2020 20.30 20.30 20.30 20.30 0 -0.03(-0.15%)
Jun 25, 2020 20.34 20.34 20.34 20.34 8 -0.02(-0.12%)
Jun 24, 2020 20.36 20.36 20.36 20.36 3 -0.01(-0.05%)
Jun 23, 2020 20.37 20.37 20.37 20.37 0 +0.01(+0.02%)
Jun 22, 2020 20.36 20.36 20.36 20.36 4 -0.01(-0.05%)
Jun 19, 2020 20.38 20.38 20.38 20.38 100 +0.00(+0.00%)
Jun 18, 2020 20.38 20.38 20.38 20.38 0 -0.02(-0.12%)
Jun 17, 2020 20.40 20.40 20.40 20.40 0 -0.02(-0.07%)
Jun 16, 2020 20.40 20.41 20.40 20.41 148 +0.06(+0.29%)
Jun 15, 2020 20.36 20.36 20.36 20.36 23 -0.02(-0.10%)
Jun 12, 2020 20.38 20.38 20.38 20.38 0 +0.01(+0.05%)
Jun 11, 2020 20.36 20.36 20.36 20.36 85 -0.04(-0.20%)
Jun 10, 2020 20.41 20.41 20.41 20.41 0 -0.10(-0.49%)
Jun 09, 2020 20.47 20.50 20.47 20.50 200 -0.09(-0.44%)
Jun 08, 2020 20.54 20.59 20.54 20.59 917 -0.01(-0.05%)
Jun 05, 2020 20.75 20.75 20.58 20.61 1,000 +0.12(+0.59%)
Jun 04, 2020 20.48 20.48 20.48 20.48 2 +0.04(+0.20%)
Jun 03, 2020 20.45 20.45 20.45 20.45 1 +0.09(+0.44%)
Jun 02, 2020 20.36 20.36 20.36 20.36 91 +0.03(+0.12%)
Jun 01, 2020 20.33 20.33 20.33 20.33 3 +0.03(+0.15%)
May 29, 2020 20.30 20.30 20.29 20.30 1,000 -0.03(-0.15%)
May 28, 2020 20.34 20.35 20.33 20.33 6,617 -0.06(-0.29%)
May 27, 2020 20.36 20.39 20.36 20.39 1,056 +0.01(+0.05%)
May 26, 2020 20.38 20.38 20.38 20.38 5 +0.02(+0.07%)
May 22, 2020 20.36 20.36 20.36 20.36 100 -0.01(-0.05%)
May 21, 2020 20.34 20.38 20.34 20.38 800 -0.01(-0.05%)
May 20, 2020 20.35 20.43 20.35 20.39 800 -0.02(-0.12%)
May 19, 2020 20.41 20.41 20.41 20.41 1 -0.01(-0.07%)
May 18, 2020 20.43 20.50 20.42 20.42 6,571 +0.09(+0.44%)
May 15, 2020 20.34 20.34 20.34 20.34 100 -0.01(-0.05%)
May 14, 2020 20.34 20.34 20.34 20.34 0 -0.02(-0.10%)
May 13, 2020 20.36 20.36 20.36 20.36 1 -0.06(-0.27%)
May 12, 2020 20.42 20.42 20.42 20.42 10 -0.00(-0.02%)
May 11, 2020 20.43 20.43 20.43 20.43 8 +0.04(+0.20%)
May 08, 2020 20.39 20.39 20.39 20.39 0 +0.02(+0.10%)
May 07, 2020 20.36 20.36 20.36 20.36 15 -0.10(-0.49%)
May 06, 2020 20.46 20.46 20.46 20.46 2 +0.00(+0.02%)
May 05, 2020 20.46 20.46 20.46 20.46 17 +0.01(+0.02%)
May 04, 2020 20.45 20.45 20.45 20.45 0 -0.01(-0.02%)
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.