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 (%)
Apr 28, 2017 23.08 23.08 23.08 0 -0.17(-0.75%)
Apr 26, 2017 23.25 23.25 23.25 0 +0.15(+0.67%)
Apr 25, 2017 23.10 23.10 23.10 23.10 845 -0.00(-0.00%)
Apr 24, 2017 23.14 23.14 23.10 23.10 1,560 +0.08(+0.35%)
Apr 21, 2017 22.93 23.02 22.92 23.02 5,745 +0.11(+0.48%)
Apr 19, 2017 22.91 22.91 22.91 0 +0.04(+0.17%)
Apr 18, 2017 22.88 22.91 22.86 22.87 1,213 +0.02(+0.09%)
Apr 17, 2017 22.92 22.92 22.83 22.85 4,512 -0.21(-0.91%)
Apr 13, 2017 23.12 23.15 23.05 23.06 140,442 -0.15(-0.63%)
Apr 12, 2017 23.21 23.21 23.21 23.21 845 -0.03(-0.14%)
Apr 11, 2017 23.32 23.32 23.22 23.24 3,385 -0.14(-0.59%)
Apr 07, 2017 23.38 2 +0.03(+0.11%)
Apr 06, 2017 23.35 23.35 23.35 23.35 206 -0.04(-0.17%)
Apr 05, 2017 23.31 23.39 23.31 23.39 1,246 +0.02(+0.09%)
Apr 04, 2017 23.37 23.37 23.37 23.37 286 +0.03(+0.13%)
Apr 03, 2017 23.34 23.34 23.34 23.34 262 -0.07(-0.29%)
Mar 31, 2017 23.36 23.47 23.36 23.41 4,767 -0.11(-0.47%)
Mar 30, 2017 23.52 23.52 23.52 23.52 115 +0.03(+0.12%)
Mar 29, 2017 23.49 23.49 23.49 23.49 475 -0.01(-0.03%)
Mar 28, 2017 23.36 23.50 23.36 23.50 356 +0.04(+0.17%)
Mar 27, 2017 23.33 23.46 23.33 23.46 612 -0.07(-0.30%)
Mar 22, 2017 23.53 23.53 23.53 0 -0.02(-0.09%)
Mar 21, 2017 23.60 23.60 23.52 23.55 6,352 -0.13(-0.55%)
Mar 20, 2017 23.72 23.72 23.68 23.68 601 -0.06(-0.25%)
Mar 17, 2017 23.72 23.74 23.72 23.74 295 -0.01(-0.04%)
Mar 16, 2017 23.75 23.75 23.71 23.75 2,569 -0.10(-0.42%)
Mar 15, 2017 23.89 23.94 23.85 23.85 16,507 -0.08(-0.33%)
Mar 14, 2017 23.93 23.93 23.93 23.93 38,801 -0.04(-0.15%)
Mar 13, 2017 23.93 23.97 23.92 23.96 1,534 +0.11(+0.45%)
Mar 10, 2017 23.90 23.91 23.86 23.86 85,897 -0.08(-0.34%)
Mar 09, 2017 23.94 23.94 23.91 23.94 66,987 +0.08(+0.33%)
Mar 08, 2017 23.90 23.90 23.86 23.86 6,829 +0.09(+0.38%)
Mar 06, 2017 23.77 45 +0.06(+0.24%)
Mar 01, 2017 23.72 31 +0.24(+1.02%)
Feb 28, 2017 23.48 23.48 23.48 23.48 230 +0.10(+0.41%)
Feb 24, 2017 23.38 23.38 23.38 0 -0.05(-0.20%)
Feb 23, 2017 23.46 23.47 23.42 23.43 920 -0.17(-0.73%)
Feb 22, 2017 23.55 23.60 23.55 23.60 4,266 -0.12(-0.51%)
Feb 16, 2017 23.72 7,400 -0.23(-0.96%)
Feb 14, 2017 23.95 79 +0.38(+1.61%)
Feb 09, 2017 23.57 8 +0.08(+0.34%)
Feb 08, 2017 23.46 23.49 23.45 23.49 3,303 -0.02(-0.09%)
Feb 07, 2017 23.56 23.56 23.46 23.51 1,461 +0.01(+0.04%)
Feb 06, 2017 23.50 23.50 23.50 23.50 101 -0.05(-0.19%)
Feb 03, 2017 23.61 23.61 23.55 23.55 2,717 -0.12(-0.52%)
Feb 02, 2017 23.67 23.67 23.67 23.67 790 -0.03(-0.12%)
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.