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 (%)
Feb 28, 2018 24.68 24.68 24.54 24.59 7,661 -0.07(-0.28%)
Feb 27, 2018 24.55 24.69 24.50 24.66 28,998 +0.11(+0.46%)
Feb 26, 2018 24.55 24.56 24.41 24.55 17,344 -0.03(-0.14%)
Feb 23, 2018 24.56 24.58 24.55 24.58 2,200 -0.01(-0.03%)
Feb 22, 2018 24.68 24.68 24.59 24.59 2,061 -0.11(-0.46%)
Feb 21, 2018 24.60 24.70 24.57 24.70 6,804 +0.07(+0.27%)
Feb 20, 2018 24.68 24.68 24.52 24.63 99,451 +0.03(+0.12%)
Feb 16, 2018 24.61 24.61 24.61 0 -0.09(-0.38%)
Feb 15, 2018 24.64 24.70 24.63 24.70 2,521 +0.10(+0.41%)
Feb 14, 2018 24.47 24.61 24.45 24.60 19,543 +0.31(+1.27%)
Feb 13, 2018 24.32 24.39 24.29 24.29 42,032 -0.03(-0.12%)
Feb 12, 2018 24.31 24.40 24.31 24.32 15,428 +0.05(+0.21%)
Feb 09, 2018 24.34 24.34 24.23 24.27 20,349 -0.07(-0.29%)
Feb 08, 2018 24.50 24.50 24.34 24.34 15,447 +0.00(+0.00%)
Feb 07, 2018 24.34 24.38 24.34 24.34 4,801 +0.13(+0.54%)
Feb 06, 2018 24.11 24.21 24.11 24.21 1,008 +0.04(+0.17%)
Feb 05, 2018 24.45 24.45 24.17 24.17 10,189 -0.30(-1.23%)
Feb 02, 2018 24.46 24.48 24.46 24.47 2,623 +0.06(+0.25%)
Feb 01, 2018 24.31 24.43 24.31 24.41 60,838 +0.06(+0.25%)
Jan 31, 2018 24.30 24.36 24.30 24.35 22,320 +0.05(+0.21%)
Jan 30, 2018 24.28 24.28 24.21 24.30 8,047 +0.06(+0.24%)
Jan 29, 2018 24.31 24.33 24.24 24.24 5,385 +0.03(+0.12%)
Jan 26, 2018 24.21 24.21 24.21 24.21 600 +0.19(+0.80%)
Jan 25, 2018 24.22 24.22 24.02 24.02 1,821 -0.14(-0.58%)
Jan 24, 2018 24.02 24.17 24.02 24.16 2,446 +0.13(+0.53%)
Jan 23, 2018 24.00 24.03 24.00 24.03 3,413 +0.06(+0.26%)
Jan 22, 2018 23.97 23.97 23.97 23.97 200 -0.09(-0.39%)
Jan 19, 2018 24.14 24.14 24.06 24.06 2,100 +0.04(+0.18%)
Jan 18, 2018 24.08 24.13 24.02 24.02 51,960 +0.16(+0.67%)
Jan 16, 2018 23.86 23.86 23.86 0 -0.11(-0.45%)
Jan 12, 2018 23.97 23.97 23.97 0 +0.15(+0.64%)
Jan 08, 2018 23.82 23.82 23.82 0 +0.02(+0.06%)
Jan 05, 2018 23.80 23.80 23.80 23.80 100 +0.09(+0.38%)
Jan 03, 2018 23.71 23.71 23.71 4 +0.01(+0.06%)
Jan 02, 2018 23.75 23.77 23.68 23.70 826 -0.06(-0.27%)
Dec 29, 2017 23.76 23.76 23.76 0 +0.23(+0.99%)
Dec 28, 2017 23.73 23.79 23.53 23.53 15,628 -0.18(-0.77%)
Dec 27, 2017 23.71 23.71 23.71 23.71 80,001 -0.09(-0.37%)
Dec 26, 2017 23.79 23.81 23.79 23.80 1,800 -0.01(-0.02%)
Dec 22, 2017 23.81 23.81 23.80 23.80 200 +0.06(+0.25%)
Dec 21, 2017 23.80 23.80 23.71 23.74 1,700 +0.04(+0.18%)
Dec 20, 2017 23.70 23.70 23.70 23.70 201 +0.22(+0.92%)
Dec 14, 2017 23.48 23.48 23.48 0 -0.07(-0.28%)
Dec 13, 2017 23.55 23.55 23.55 23.55 101 +0.08(+0.34%)
Dec 08, 2017 23.47 23.47 23.47 0 -0.09(-0.38%)
Dec 07, 2017 23.56 23.56 23.56 23.56 200 -0.10(-0.42%)
Dec 05, 2017 23.66 23.66 23.66 0 +0.05(+0.19%)
Dec 04, 2017 23.61 23.58 23.61 505 +0.04(+0.15%)
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.