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 (%)
Aug 30, 2019 22.22 22.23 22.20 22.20 400 -0.03(-0.13%)
Aug 29, 2019 22.22 22.24 22.22 22.23 1,371 +0.06(+0.29%)
Aug 28, 2019 22.18 22.18 22.12 22.17 17,714 -0.04(-0.18%)
Aug 27, 2019 22.21 22.21 22.21 22.21 0 -0.05(-0.21%)
Aug 26, 2019 22.23 22.26 22.23 22.26 205 +0.01(+0.05%)
Aug 23, 2019 22.25 22.25 22.25 22.25 0 -0.17(-0.76%)
Aug 22, 2019 22.41 22.41 22.41 22.41 7 +0.07(+0.34%)
Aug 21, 2019 22.33 22.34 22.33 22.34 105 +0.11(+0.52%)
Aug 20, 2019 22.24 22.24 22.23 22.23 254 -0.14(-0.63%)
Aug 19, 2019 22.34 22.36 22.34 22.36 233 +0.10(+0.45%)
Aug 16, 2019 22.31 22.31 22.27 22.27 100 -0.02(-0.07%)
Aug 15, 2019 22.29 22.31 22.28 22.28 3,189 -0.13(-0.60%)
Aug 14, 2019 22.41 22.41 22.41 22.41 0 -0.04(-0.19%)
Aug 13, 2019 22.46 22.46 22.45 22.46 485 +0.14(+0.62%)
Aug 12, 2019 22.38 22.38 22.32 22.32 990 -0.12(-0.56%)
Aug 09, 2019 22.45 22.45 22.45 22.45 0 +0.04(+0.16%)
Aug 08, 2019 22.43 22.43 22.41 22.41 142 +0.16(+0.70%)
Aug 07, 2019 22.24 22.26 22.20 22.25 2,852 -0.14(-0.63%)
Aug 06, 2019 22.39 22.39 22.39 22.39 2 -0.01(-0.04%)
Aug 05, 2019 22.41 22.41 22.41 22.41 47 -0.25(-1.10%)
Aug 02, 2019 22.66 22.66 22.66 22.66 100 +0.01(+0.02%)
Aug 01, 2019 22.79 22.79 22.65 22.65 376 -0.30(-1.32%)
Jul 31, 2019 22.93 22.99 22.93 22.95 2,047 +0.01(+0.03%)
Jul 30, 2019 22.93 22.95 22.93 22.95 1,041 -0.02(-0.07%)
Jul 29, 2019 22.95 22.96 22.92 22.96 985 -0.04(-0.20%)
Jul 26, 2019 23.00 23.00 22.99 23.00 1,600 +0.04(+0.15%)
Jul 25, 2019 22.92 22.97 22.92 22.97 240,000 +0.08(+0.37%)
Jul 24, 2019 22.87 22.89 22.87 22.89 400 -0.00(-0.02%)
Jul 23, 2019 22.85 22.89 22.85 22.89 380 +0.06(+0.26%)
Jul 22, 2019 22.81 22.83 22.81 22.83 858 -0.08(-0.33%)
Jul 19, 2019 22.91 22.91 22.91 22.91 100 +0.02(+0.07%)
Jul 18, 2019 22.89 22.89 22.89 22.89 2 -0.06(-0.27%)
Jul 17, 2019 22.95 22.95 22.95 22.95 2 -0.05(-0.20%)
Jul 16, 2019 23.00 23.00 23.00 23.00 2 +0.05(+0.20%)
Jul 15, 2019 22.95 22.95 22.95 22.95 2 -0.05(-0.22%)
Jul 12, 2019 23.00 23.00 23.00 23.00 200 +0.04(+0.20%)
Jul 11, 2019 22.88 22.96 22.88 22.96 3,723 +0.07(+0.33%)
Jul 10, 2019 22.89 22.89 22.89 22.89 402 -0.09(-0.41%)
Jul 09, 2019 22.98 22.98 22.98 22.98 2 +0.08(+0.35%)
Jul 08, 2019 22.85 22.91 22.85 22.90 938 -0.01(-0.04%)
Jul 05, 2019 22.91 22.91 22.91 22.91 100 +0.21(+0.93%)
Jul 03, 2019 22.70 22.70 22.70 22.70 0 -0.03(-0.13%)
Jul 02, 2019 22.73 22.73 22.73 22.73 0 -0.02(-0.11%)
Jul 01, 2019 22.71 22.75 22.71 22.75 1,908 +0.03(+0.13%)
Jun 28, 2019 22.71 22.73 22.71 22.73 400 +0.00(+0.00%)
Jun 27, 2019 22.73 22.73 22.73 22.73 0 +0.01(+0.02%)
Jun 26, 2019 22.72 22.72 22.72 22.72 602 +0.08(+0.38%)
Jun 25, 2019 22.64 22.64 22.64 22.64 200 -0.06(-0.26%)
Jun 24, 2019 22.68 22.70 22.68 22.70 377 -0.09(-0.42%)
Jun 21, 2019 22.79 22.79 22.79 22.79 0 +0.14(+0.61%)
Jun 20, 2019 22.65 22.65 22.65 22.65 0 -0.17(-0.76%)
Jun 19, 2019 22.83 22.88 22.82 22.82 5,635 +0.03(+0.13%)
Jun 18, 2019 22.80 22.80 22.80 22.80 0 -0.07(-0.33%)
Jun 17, 2019 22.83 22.87 22.83 22.87 2,053 -0.02(-0.09%)
Jun 14, 2019 22.93 22.93 22.86 22.89 3,700 +0.02(+0.09%)
Jun 13, 2019 22.87 22.87 22.87 22.87 1 -0.07(-0.31%)
Jun 12, 2019 22.90 22.94 22.90 22.94 1,630 -0.04(-0.17%)
Jun 11, 2019 22.99 22.99 22.97 22.98 9,165 +0.03(+0.13%)
Jun 10, 2019 22.88 22.99 22.88 22.95 8,801 +0.14(+0.64%)
Jun 07, 2019 22.73 22.80 22.73 22.80 200 -0.06(-0.26%)
Jun 06, 2019 22.87 22.87 22.86 22.86 201 +0.08(+0.35%)
Jun 05, 2019 22.79 22.79 22.79 22.79 2 -0.16(-0.72%)
Jun 04, 2019 22.95 22.95 22.95 22.95 1 +0.08(+0.35%)
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.