Quantcast

Sit Rising Rate ETF Historical Stock Prices

(ETF)
RISE 
$22.225
*  
0.14
0.63%
Get RISE Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading RISE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 22.2367 22.225 22.225 254
08/20/2019 22.2367 22.2367 22.225 22.225 254
08/19/2019 22.335 22.365 22.335 22.365 233
08/16/2019 22.3148 22.3148 22.265 22.265 105
08/15/2019 22.29 22.31 22.28 22.28 3,189
08/14/2019 22.4579 22.4579 22.4579 22.4579 00
08/13/2019 22.4534 22.4579 22.4534 22.4579 485
08/12/2019 22.3811 22.3811 22.32 22.32 990
08/09/2019 22.41 22.41 22.41 22.41 00
08/08/2019 22.4311 22.4311 22.41 22.41 142
08/07/2019 22.2365 22.2599 22.2 22.255 2,852
08/06/2019 22.395 22.395 22.395 22.395 02
08/05/2019 22.405 22.405 22.405 22.405 47
08/02/2019 22.655 22.655 22.655 22.655 02
08/01/2019 22.79 22.79 22.65 22.65 376
07/31/2019 22.93 22.99 22.93 22.953 2,047
07/30/2019 22.9309 22.945 22.9307 22.945 1,041
07/29/2019 22.955 22.96 22.92 22.96 985
07/26/2019 23.0041 23.005 22.9896 23.005 1,672
07/25/2019 22.92 22.97 22.92 22.97 240,000
07/24/2019 22.8707 22.885 22.8707 22.885 400
07/23/2019 22.85 22.89 22.85 22.89 380
07/22/2019 22.81 22.83 22.81 22.83 858
07/19/2019 22.905 22.905 22.905 22.905 04
07/18/2019 22.89 22.89 22.89 22.89 02
07/17/2019 22.953 22.953 22.953 22.953 02
07/16/2019 23 23 23 23 02
07/15/2019 22.955 22.955 22.955 22.955 02
07/12/2019 23.002 23.005 23.002 23.005 202
07/11/2019 22.88 22.96 22.88 22.96 3,723
07/10/2019 22.89 22.89 22.885 22.885 402
07/09/2019 22.98 22.98 22.98 22.98 02
07/08/2019 22.85 22.9098 22.85 22.9 938
07/05/2019 22.91 22.91 22.91 22.91 01
07/03/2019 22.755 22.755 22.755 22.755 00
07/02/2019 22.755 22.755 22.755 22.755 00
07/01/2019 22.71 22.755 22.71 22.755 1,908
06/28/2019 22.7122 22.725 22.7122 22.725 475
06/27/2019 22.72 22.72 22.72 22.72 00
06/26/2019 22.7185 22.72 22.7185 22.72 602
06/25/2019 22.64 22.64 22.635 22.635 200
06/24/2019 22.6821 22.695 22.6821 22.695 377
06/21/2019 22.825 22.825 22.825 22.825 00
06/20/2019 22.825 22.825 22.825 22.825 00
06/19/2019 22.83 22.875 22.821 22.825 5,635
06/18/2019 22.87 22.87 22.87 22.87 00
06/17/2019 22.83 22.87 22.83 22.87 2,053
06/14/2019 22.93 22.93 22.86 22.89 3,737
06/13/2019 22.87 22.87 22.87 22.87 01
06/12/2019 22.9 22.94 22.9 22.94 1,630
06/11/2019 22.99 22.99 22.97 22.98 9,165
06/10/2019 22.88 22.99 22.88 22.95 8,801
06/07/2019 22.735 22.805 22.735 22.805 200
06/06/2019 22.87 22.87 22.865 22.865 201
06/05/2019 22.785 22.785 22.785 22.785 02
06/04/2019 22.95 22.95 22.95 22.95 01
06/03/2019 22.88 22.9 22.84 22.87 1,923
05/31/2019 23.01 23.055 23.01 23.055 205
05/30/2019 23.3 23.38 23.26 23.26 1,734
05/29/2019 23.23 23.2993 23.23 23.28 2,655
05/28/2019 23.35 23.37 23.3 23.3 5,058
05/24/2019 23.4437 23.455 23.4437 23.455 200
05/23/2019 23.44 23.44 23.43 23.43 501
05/22/2019 23.59 23.67 23.59 23.62 902
05/21/2019 23.6987 23.6987 23.675 23.675 259
05/20/2019 23.605 23.605 23.605 23.605 01
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RISE

Research Brokers before you trade

Want to trade FX?



Smart Portfolio