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 (%)
Nov 29, 2019 22.84 22.84 22.84 22.84 0 +0.01(+0.03%)
Nov 27, 2019 22.83 22.83 22.83 22.83 100 +0.08(+0.37%)
Nov 26, 2019 22.75 22.75 22.75 22.75 18 -0.02(-0.07%)
Nov 25, 2019 22.66 22.79 22.66 22.76 2,470 -0.02(-0.09%)
Nov 22, 2019 22.78 22.78 22.78 22.78 100 +0.03(+0.11%)
Nov 21, 2019 22.75 22.75 22.75 22.75 5 +0.05(+0.22%)
Nov 20, 2019 22.72 22.72 22.70 22.70 1,002 -0.09(-0.39%)
Nov 19, 2019 22.80 22.80 22.80 22.80 2 +0.03(+0.11%)
Nov 18, 2019 22.74 22.84 22.74 22.77 983 -0.09(-0.37%)
Nov 15, 2019 22.86 22.86 22.86 22.86 0 +0.05(+0.20%)
Nov 14, 2019 22.81 22.81 22.81 22.81 4 -0.11(-0.48%)
Nov 13, 2019 22.92 22.92 22.92 22.92 2 -0.09(-0.41%)
Nov 12, 2019 23.02 23.02 23.02 23.02 10 -0.01(-0.04%)
Nov 11, 2019 23.02 23.02 23.02 23.02 76 -0.01(-0.02%)
Nov 08, 2019 23.00 23.03 23.00 23.03 400 +0.01(+0.05%)
Nov 07, 2019 22.97 23.02 22.97 23.02 2,559 +0.19(+0.83%)
Nov 06, 2019 22.83 22.83 22.83 22.83 219 -0.05(-0.20%)
Nov 05, 2019 22.85 22.88 22.85 22.88 530 +0.12(+0.55%)
Nov 04, 2019 22.71 22.75 22.70 22.75 2,570 +0.13(+0.60%)
Nov 01, 2019 22.62 22.62 22.62 22.62 100 +0.03(+0.13%)
Oct 31, 2019 22.59 22.59 22.59 22.59 2 -0.19(-0.83%)
Oct 30, 2019 22.77 22.77 22.77 22.77 142 -0.07(-0.31%)
Oct 29, 2019 22.84 22.84 22.84 22.84 2 -0.02(-0.07%)
Oct 28, 2019 22.82 22.86 22.82 22.86 572 +0.17(+0.75%)
Oct 25, 2019 22.66 22.69 22.66 22.69 100 +0.02(+0.07%)
Oct 24, 2019 22.68 22.68 22.68 22.68 3 +0.00(+0.00%)
Oct 23, 2019 22.68 22.68 22.68 22.68 2 -0.02(-0.09%)
Oct 22, 2019 22.70 22.70 22.70 22.70 0 +0.02(+0.07%)
Oct 21, 2019 22.64 22.68 22.64 22.68 719 +0.05(+0.22%)
Oct 18, 2019 22.63 22.63 22.63 22.63 0 -0.03(-0.13%)
Oct 17, 2019 22.66 22.66 22.66 22.66 2 +0.01(+0.04%)
Oct 16, 2019 22.65 22.65 22.65 22.65 52 -0.01(-0.04%)
Oct 15, 2019 22.66 22.66 22.66 22.66 259 +0.02(+0.11%)
Oct 14, 2019 22.64 22.64 22.64 22.64 152 -0.02(-0.09%)
Oct 11, 2019 22.66 22.66 22.66 22.66 100 +0.22(+0.98%)
Oct 10, 2019 22.44 22.44 22.44 22.44 0 +0.12(+0.53%)
Oct 09, 2019 22.30 22.32 22.29 22.32 947 +0.08(+0.37%)
Oct 08, 2019 22.23 22.23 22.17 22.23 200 -0.06(-0.25%)
Oct 07, 2019 22.29 22.29 22.29 22.29 24 +0.08(+0.36%)
Oct 04, 2019 22.21 22.21 22.21 22.21 0 -0.02(-0.07%)
Oct 03, 2019 22.19 22.23 22.17 22.23 700 -0.16(-0.71%)
Oct 02, 2019 22.39 22.39 22.39 22.39 0 -0.15(-0.67%)
Oct 01, 2019 22.51 22.54 22.51 22.54 143 -0.09(-0.40%)
Sep 30, 2019 22.66 22.66 22.62 22.62 1,047 -0.02(-0.09%)
Sep 27, 2019 22.65 22.65 22.57 22.64 1,000 +0.02(+0.11%)
Sep 26, 2019 22.56 22.62 22.56 22.62 1,286 -0.04(-0.16%)
Sep 25, 2019 22.59 22.66 22.59 22.66 402 +0.10(+0.46%)
Sep 24, 2019 22.53 22.55 22.53 22.55 1,000 -0.14(-0.61%)
Sep 23, 2019 22.67 22.69 22.67 22.69 166 -0.01(-0.04%)
Sep 20, 2019 22.70 22.70 22.70 22.70 100 -0.12(-0.50%)
Sep 19, 2019 22.79 22.82 22.79 22.82 235 +0.00(+0.00%)
Sep 18, 2019 22.76 22.82 22.68 22.82 1,785 -0.01(-0.03%)
Sep 17, 2019 22.85 22.85 22.82 22.82 213 -0.09(-0.40%)
Sep 16, 2019 22.91 22.91 22.90 22.91 238 -0.06(-0.26%)
Sep 13, 2019 22.98 22.98 22.98 22.98 100 +0.26(+1.14%)
Sep 12, 2019 22.71 22.71 22.71 22.71 0 +0.04(+0.20%)
Sep 11, 2019 22.67 22.67 22.67 22.67 0 +0.08(+0.34%)
Sep 10, 2019 22.48 22.59 22.48 22.59 237 +0.18(+0.79%)
Sep 09, 2019 22.43 22.43 22.41 22.41 252 +0.13(+0.58%)
Sep 06, 2019 22.29 22.29 22.29 22.29 100 +0.00(+0.02%)
Sep 05, 2019 22.26 22.28 22.26 22.28 735 +0.22(+1.00%)
Sep 04, 2019 22.06 22.06 22.06 22.06 0 -0.08(-0.34%)
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.