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 (%)
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%)
Oct 01, 2018 25.13 25.16 25.13 25.16 408 +0.04(+0.16%)
Sep 28, 2018 25.09 25.12 25.09 25.12 2,700 -0.10(-0.40%)
Sep 27, 2018 25.08 25.22 25.08 25.22 1,275 +0.03(+0.11%)
Sep 26, 2018 25.22 25.22 25.18 25.19 3,667 -0.05(-0.18%)
Sep 25, 2018 25.25 25.29 25.14 25.24 258,877 +0.04(+0.17%)
Sep 24, 2018 25.20 25.20 236 -0.00(-0.01%)
Sep 21, 2018 25.20 25.20 25.20 25.20 100 +0.02(+0.07%)
Sep 20, 2018 25.17 25.18 25.17 25.18 301 +0.01(+0.03%)
Sep 19, 2018 25.18 25.25 25.08 25.18 3,009 +0.06(+0.22%)
Sep 18, 2018 25.12 25.12 25.12 25.12 5 +0.00(+0.00%)
Sep 17, 2018 25.16 25.16 25.12 25.12 47,902 +0.12(+0.48%)
Sep 14, 2018 24.98 25.00 24.98 25.00 200 +0.11(+0.44%)
Sep 13, 2018 24.90 24.90 24.89 24.89 1,261 -0.05(-0.22%)
Sep 12, 2018 24.91 24.95 24.91 24.94 665 -0.01(-0.03%)
Sep 11, 2018 25.00 25.06 24.95 24.95 1,362 +0.11(+0.43%)
Sep 10, 2018 24.82 24.85 24.82 24.85 558 +0.15(+0.61%)
Sep 07, 2018 24.69 24.69 24.69 0 +0.00(+0.00%)
Sep 06, 2018 24.78 24.78 24.67 24.69 4,161 -0.09(-0.38%)
Sep 05, 2018 24.70 24.83 24.69 24.79 80,451 -0.00(-0.01%)
Sep 04, 2018 24.75 24.79 24.67 24.79 1,451 +0.03(+0.12%)
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%)
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.