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 31, 2018 24.08 24.13 24.00 24.09 60,500 +0.04(+0.15%)
Dec 28, 2018 24.11 24.23 24.05 24.05 3,900 -0.19(-0.78%)
Dec 27, 2018 24.22 24.24 24.22 24.24 284 -0.12(-0.47%)
Dec 26, 2018 24.14 24.40 24.14 24.36 6,117 +0.05(+0.19%)
Dec 24, 2018 24.34 24.34 24.23 24.31 2,900 -0.05(-0.23%)
Dec 21, 2018 24.56 24.56 24.36 24.36 20,500 -0.05(-0.20%)
Dec 20, 2018 24.33 24.45 24.33 24.41 6,449 -0.01(-0.05%)
Dec 19, 2018 24.45 24.50 24.31 24.43 48,496 +0.05(+0.19%)
Dec 18, 2018 24.41 24.51 24.38 24.38 10,946 -0.17(-0.70%)
Dec 17, 2018 24.70 24.70 24.47 24.55 132,492 -0.10(-0.42%)
Dec 14, 2018 24.66 24.66 24.66 24.66 400 -0.04(-0.16%)
Dec 13, 2018 24.70 24.70 24.70 24.70 0 -0.02(-0.10%)
Dec 12, 2018 24.65 24.72 24.64 24.72 563 +0.13(+0.54%)
Dec 11, 2018 24.75 24.75 24.54 24.59 11,950 +0.01(+0.05%)
Dec 10, 2018 24.67 24.67 24.44 24.57 14,036 -0.00(-0.01%)
Dec 07, 2018 24.59 24.59 24.51 24.58 2,300 -0.21(-0.86%)
Dec 06, 2018 24.58 24.79 24.57 24.79 3,998 -0.01(-0.04%)
Dec 04, 2018 24.85 24.89 24.79 24.80 87,200 -0.10(-0.40%)
Dec 03, 2018 24.87 24.90 24.82 24.90 10,161 +0.07(+0.28%)
Nov 30, 2018 24.81 24.86 24.81 24.83 8,200 -0.01(-0.05%)
Nov 29, 2018 24.83 24.85 24.83 24.84 3,625 -0.04(-0.16%)
Nov 28, 2018 24.91 25.01 24.88 24.88 33,289 -0.12(-0.50%)
Nov 27, 2018 25.01 25.01 25.00 25.00 929 +0.08(+0.34%)
Nov 26, 2018 24.92 25.01 24.92 24.92 6,444 +0.05(+0.20%)
Nov 23, 2018 24.83 24.87 24.83 24.87 1,600 -0.09(-0.36%)
Nov 21, 2018 24.96 24.96 24.96 0 -0.04(-0.16%)
Nov 20, 2018 25.01 25.01 25.00 25.00 2,166 +0.08(+0.32%)
Nov 19, 2018 24.99 24.99 24.91 24.92 11,891 -0.09(-0.36%)
Nov 16, 2018 25.02 25.05 24.99 25.01 16,700 -0.08(-0.33%)
Nov 15, 2018 25.04 25.19 25.04 25.09 53,965 -0.11(-0.42%)
Nov 14, 2018 25.19 25.23 25.19 25.20 12,290 -0.07(-0.30%)
Nov 13, 2018 25.21 25.35 25.21 25.27 21,388 -0.02(-0.06%)
Nov 12, 2018 25.37 25.37 25.26 25.29 10,622 -0.13(-0.51%)
Nov 09, 2018 25.46 25.48 25.38 25.42 4,500 -0.03(-0.12%)
Nov 08, 2018 25.49 25.50 25.42 25.45 23,019 +0.01(+0.04%)
Nov 07, 2018 25.29 25.47 25.29 25.44 2,768 +0.03(+0.10%)
Nov 06, 2018 25.43 25.43 25.30 25.41 221,927 +0.05(+0.19%)
Nov 05, 2018 25.39 25.39 25.22 25.37 9,761 -0.03(-0.13%)
Nov 02, 2018 25.25 25.40 25.25 25.40 10,100 +0.14(+0.55%)
Nov 01, 2018 25.21 25.26 25.15 25.26 10,348 +0.07(+0.30%)
Oct 31, 2018 25.32 25.32 25.17 25.19 8,244 +0.05(+0.21%)
Oct 30, 2018 25.03 25.18 25.03 25.13 25,186 +0.01(+0.05%)
Oct 29, 2018 25.18 25.20 25.12 25.12 22,470 +0.05(+0.20%)
Oct 26, 2018 25.09 25.09 25.07 25.07 1,400 -0.04(-0.18%)
Oct 25, 2018 25.14 25.14 25.11 25.11 711 -0.05(-0.19%)
Oct 24, 2018 25.28 25.31 25.16 25.16 45,378 +0.03(+0.13%)
Oct 23, 2018 25.14 25.16 25.13 25.13 2,400 -0.29(-1.14%)
Oct 22, 2018 25.39 25.44 25.29 25.42 10,174 -0.02(-0.08%)
Oct 19, 2018 25.40 25.44 25.40 25.44 160,900 +0.02(+0.08%)
Oct 18, 2018 25.46 25.48 25.38 25.42 5,539 +0.14(+0.56%)
Oct 17, 2018 25.29 25.39 25.27 25.28 5,705 +0.06(+0.26%)
Oct 16, 2018 25.26 25.28 25.21 25.21 3,513 -0.08(-0.33%)
Oct 15, 2018 25.34 25.34 25.22 25.30 2,002 +0.05(+0.19%)
Oct 12, 2018 25.35 25.36 25.25 25.25 6,000 +0.07(+0.27%)
Oct 11, 2018 25.37 25.39 25.18 25.18 7,879 -0.23(-0.92%)
Oct 10, 2018 25.45 25.46 25.41 25.41 274,326 -0.05(-0.18%)
Oct 09, 2018 25.42 25.46 25.42 25.46 876 +0.05(+0.20%)
Oct 08, 2018 25.45 25.45 25.40 25.41 4,536 -0.08(-0.31%)
Oct 05, 2018 25.41 25.50 25.41 25.49 114,400 +0.11(+0.44%)
Oct 04, 2018 25.37 25.38 25.37 25.38 836 +0.13(+0.51%)
Oct 03, 2018 25.24 25.25 25.19 25.25 615 +0.03(+0.12%)
Oct 02, 2018 25.22 25.22 25.22 25.22 325 +0.06(+0.23%)
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.