Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 30, 2016 23.77 23.77 23.77 0 +0.06(+0.25%)
Dec 29, 2016 23.70 23.71 23.70 23.71 630 -0.29(-1.21%)
Dec 28, 2016 24.01 24.01 24.00 24.00 2,844 -0.02(-0.08%)
Dec 27, 2016 24.02 24.02 23.99 24.02 2,611 +0.01(+0.04%)
Dec 23, 2016 24.01 24.01 24.01 0 +0.03(+0.14%)
Dec 22, 2016 24.00 24.00 23.98 23.98 716 +0.00(+0.00%)
Dec 21, 2016 23.93 23.97 23.91 23.97 759 +0.04(+0.19%)
Dec 20, 2016 23.91 23.98 23.91 23.93 2,708 -0.08(-0.33%)
Dec 19, 2016 24.00 24.01 23.93 24.01 1,146 -0.03(-0.12%)
Dec 16, 2016 24.09 24.09 24.04 24.04 781 -0.05(-0.21%)
Dec 15, 2016 24.04 24.09 24.04 24.09 571 +0.24(+1.00%)
Dec 14, 2016 23.77 23.85 23.71 23.85 13,093 +0.02(+0.08%)
Dec 13, 2016 23.74 23.83 23.74 23.83 930 +0.04(+0.17%)
Dec 12, 2016 23.81 23.81 23.79 23.79 5,005 +0.09(+0.38%)
Dec 09, 2016 23.70 23.70 23.69 23.70 1,601 +0.09(+0.38%)
Dec 08, 2016 23.60 23.63 23.60 23.61 14,931 -0.01(-0.02%)
Dec 07, 2016 23.62 23.62 23.62 23.62 112 -0.07(-0.31%)
Dec 06, 2016 23.69 23.70 23.67 23.69 1,183 +0.00(+0.00%)
Dec 05, 2016 23.75 23.75 23.69 23.69 1,713 -0.14(-0.59%)
Dec 02, 2016 23.83 23.83 23.79 23.83 1,418 +0.02(+0.10%)
Dec 01, 2016 23.78 23.81 23.78 23.81 468 +0.25(+1.07%)
Nov 30, 2016 23.55 23.55 23.55 23.55 205 -0.06(-0.24%)
Nov 28, 2016 23.61 22 -0.10(-0.42%)
Nov 25, 2016 23.70 23.71 23.70 23.71 3,775 +0.02(+0.10%)
Nov 23, 2016 23.69 23.69 23.69 0 +0.14(+0.58%)
Nov 22, 2016 23.57 23.57 23.55 23.55 510 -0.05(-0.21%)
Nov 21, 2016 23.57 23.61 23.57 23.60 369 +0.12(+0.51%)
Nov 18, 2016 23.49 23.49 23.47 23.48 5,048 -0.06(-0.25%)
Nov 17, 2016 23.54 23.54 23.52 23.54 463 +0.06(+0.28%)
Nov 16, 2016 23.52 23.52 23.47 23.48 3,604 +0.04(+0.15%)
Nov 15, 2016 23.45 23.45 23.39 23.44 1,512 +0.08(+0.34%)
Nov 14, 2016 23.38 23.38 23.36 23.36 1,615 +0.13(+0.56%)
Nov 11, 2016 23.16 23.46 23.16 23.23 11,966 +0.07(+0.30%)
Nov 10, 2016 23.05 23.16 23.05 23.16 37,141 +0.24(+1.05%)
Nov 09, 2016 22.92 22.92 22.92 22.92 5,500 +0.11(+0.48%)
Nov 08, 2016 22.81 22.81 22.81 22.81 330 +0.19(+0.84%)
Nov 04, 2016 22.62 22.62 22.62 0 -0.09(-0.38%)
Nov 03, 2016 22.71 22.71 22.71 22.71 331 -0.12(-0.54%)
Nov 01, 2016 22.83 10 +0.00(+0.00%)
Oct 31, 2016 22.83 22.83 22.80 22.83 645 +0.02(+0.07%)
Oct 28, 2016 22.81 22.81 22.81 22.81 170 +0.07(+0.33%)
Oct 26, 2016 22.74 12 -0.04(-0.18%)
Oct 24, 2016 22.78 22.78 22.78 22.78 12 +0.03(+0.13%)
Oct 21, 2016 22.75 22.75 22.75 22.75 750 +0.03(+0.15%)
Oct 20, 2016 22.72 22.72 22.72 22.72 500 +0.02(+0.10%)
Oct 18, 2016 22.68 22.69 22.69 22.69 7,300 -0.12(-0.51%)
Oct 17, 2016 22.81 22.81 22.81 22.81 275 +0.01(+0.05%)
Oct 14, 2016 22.80 22.80 22.80 22.80 250 -0.01(-0.05%)
Oct 13, 2016 22.81 22.81 22.81 22.81 2,000 +0.00(+0.00%)
Oct 11, 2016 22.81 22.81 22.81 22.81 21,100 -0.03(-0.13%)
Oct 06, 2016 22.77 22.84 22.84 22.84 24,900 +0.30(+1.33%)
Oct 03, 2016 22.54 22.54 22.54 22.54 0 +0.00(+0.00%)
Sep 30, 2016 22.54 22.54 22.54 22.54 0 +0.00(+0.00%)
Sep 29, 2016 22.57 22.54 22.54 22.54 3,900 -0.09(-0.40%)
Sep 28, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Sep 27, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Sep 21, 2016 22.63 22.63 22.63 22.63 1,500 -0.04(-0.18%)
Sep 12, 2016 22.67 22.67 22.67 22.67 400 -0.01(-0.04%)
Sep 01, 2016 22.68 22.68 22.68 22.68 1,000 +0.04(+0.18%)
Aug 31, 2016 22.69 22.69 22.64 22.64 1,300 -0.02(-0.07%)
Aug 30, 2016 22.63 22.66 22.63 22.66 250 -0.06(-0.28%)
Aug 29, 2016 22.72 22.72 22.72 22.72 250 -0.07(-0.30%)
Aug 26, 2016 22.72 22.79 22.71 22.79 2,420 +0.25(+1.10%)
Aug 22, 2016 22.54 22.54 22.54 22.54 700 -0.02(-0.08%)
Aug 15, 2016 22.57 22.56 22.56 22.56 1,200 +0.14(+0.62%)
Aug 10, 2016 22.42 22.42 22.42 22.42 50,000 -0.09(-0.40%)
Aug 09, 2016 22.51 22.51 22.51 22.51 31,700 -0.04(-0.18%)
Aug 08, 2016 22.55 22.55 22.55 22.55 35,000 +0.03(+0.14%)
Aug 02, 2016 22.52 22.52 22.52 22.52 400 +0.12(+0.53%)
Aug 01, 2016 22.40 22.43 22.40 22.40 372 -0.23(-0.99%)
Jul 26, 2016 22.62 22.62 22.62 22.62 18 +0.02(+0.07%)
Jul 25, 2016 22.61 22.61 22.61 22.61 38,000 +0.02(+0.09%)
Jul 22, 2016 22.59 22.59 22.59 22.59 84,046 -0.04(-0.18%)
Jul 20, 2016 22.63 22.63 22.63 22.63 64,000 +0.06(+0.28%)
Jul 19, 2016 22.57 22.57 22.57 22.57 150 +0.09(+0.42%)
Jul 13, 2016 22.43 22.47 22.47 22.47 16,000 +0.30(+1.33%)
Jul 05, 2016 22.17 22.17 22.17 22.18 1,940 -0.16(-0.72%)
Jun 28, 2016 22.29 22.34 22.34 22.34 500 -0.11(-0.50%)
Jun 24, 2016 22.45 22.45 22.45 22.45 20,900 -0.33(-1.45%)
Jun 23, 2016 22.78 22.78 22.78 22.78 20,800 +0.27(+1.19%)
Jun 16, 2016 22.53 22.51 22.51 22.51 3,600 -0.14(-0.61%)
Jun 13, 2016 22.66 22.66 22.63 22.65 4 -0.21(-0.92%)
Jun 08, 2016 22.86 22.86 22.86 22.86 2,800 +0.07(+0.31%)
Jun 07, 2016 22.88 22.88 22.79 22.79 2,572 -0.16(-0.70%)
Jun 06, 2016 22.92 22.95 22.91 22.95 1,601 +0.04(+0.17%)
Jun 03, 2016 22.92 22.93 22.87 22.91 26,000 -0.22(-0.95%)
Jun 02, 2016 23.14 23.15 23.13 23.13 2,502 -0.04(-0.17%)
Jun 01, 2016 23.17 23.18 23.16 23.17 2,200 -0.10(-0.43%)
May 27, 2016 23.19 23.28 23.19 23.27 4 +0.04(+0.17%)
May 25, 2016 23.18 23.25 23.18 23.23 15 -0.00(-0.01%)
May 24, 2016 23.23 23.28 23.23 23.23 1,600 -0.03(-0.12%)
May 19, 2016 23.25 23.26 23.25 23.26 65 +0.14(+0.61%)
May 18, 2016 23.12 23.12 23.12 23.12 32,300 +0.14(+0.61%)
May 16, 2016 22.98 22.98 22.98 22.98 700 +0.17(+0.75%)
May 11, 2016 22.82 22.81 22.81 22.81 200 -0.05(-0.20%)
May 09, 2016 22.86 22.86 22.86 22.86 1,300 -0.01(-0.06%)
May 06, 2016 22.88 22.88 22.87 22.87 13,300 -0.08(-0.35%)
May 05, 2016 22.95 22.95 22.95 22.95 23,500 -0.26(-1.11%)
Apr 27, 2016 22.89 23.21 23.21 23.21 1,000 +0.02(+0.10%)
Apr 22, 2016 23.12 23.18 23.18 23.18 900 +0.05(+0.23%)
Apr 21, 2016 23.10 23.13 23.10 23.13 21,090 +0.18(+0.79%)
Apr 19, 2016 22.95 22.95 22.95 22.95 51,900 +0.05(+0.22%)
Apr 18, 2016 22.90 22.90 22.90 22.90 17,100 -0.02(-0.09%)
Apr 13, 2016 23.00 22.92 22.92 22.92 12,900 +0.03(+0.13%)
Apr 11, 2016 22.82 22.89 22.89 22.89 600 +0.11(+0.48%)
Apr 07, 2016 22.79 22.79 22.78 22.78 130 -0.13(-0.56%)
Apr 06, 2016 22.88 22.91 22.88 22.91 248 -0.12(-0.53%)
Mar 31, 2016 23.03 23.03 23.03 23.03 73 -0.07(-0.30%)
Mar 29, 2016 23.10 23.10 23.10 23.10 45 -0.12(-0.52%)
Mar 28, 2016 23.22 23.22 23.22 23.22 430 -0.23(-0.98%)
Mar 24, 2016 23.32 23.45 23.45 23.45 1,000 +0.12(+0.51%)
Mar 23, 2016 23.33 23.33 23.33 23.33 4,000 +0.10(+0.43%)
Mar 18, 2016 23.23 23.23 23.23 23.23 6,500 -0.11(-0.45%)
Mar 17, 2016 23.35 23.36 23.33 23.34 15,435 -0.22(-0.96%)
Mar 16, 2016 23.71 23.71 23.56 23.56 17,375 +0.11(+0.47%)
Mar 10, 2016 23.45 23.45 23.45 23.45 21,200 +0.15(+0.64%)
Mar 08, 2016 23.30 23.30 23.30 23.30 5,200 -0.11(-0.47%)
Mar 07, 2016 23.42 23.42 23.41 23.41 37,000 +0.11(+0.49%)
Mar 03, 2016 23.38 23.30 23.30 23.30 1,000 -0.00(-0.02%)
Mar 02, 2016 23.30 23.30 23.30 23.30 100 +0.19(+0.81%)
Feb 26, 2016 23.10 23.11 23.11 23.11 400 +0.13(+0.57%)
Feb 24, 2016 22.96 22.98 22.98 22.98 29,500 -0.08(-0.34%)
Feb 22, 2016 23.06 23.06 23.06 23.06 18 +0.02(+0.09%)
Feb 19, 2016 23.04 23.04 23.04 23.04 197 -0.04(-0.17%)
Feb 18, 2016 20.67 23.08 20.67 23.08 320 +0.00(+0.00%)
Feb 17, 2016 23.13 23.13 23.08 23.08 1,119 +0.17(+0.74%)
Feb 12, 2016 22.90 22.91 22.91 22.91 300 +0.06(+0.26%)
Feb 09, 2016 22.83 22.85 22.85 22.85 5,100 -0.22(-0.95%)
Feb 04, 2016 23.07 23.07 23.07 23.07 100 -0.04(-0.15%)
Feb 03, 2016 23.13 23.13 23.11 23.11 242 -0.24(-1.05%)
Feb 01, 2016 23.35 23.35 23.35 23.35 400 -0.04(-0.17%)
Jan 28, 2016 23.39 23.39 23.39 23.39 2,300 -0.08(-0.34%)
Jan 27, 2016 23.49 23.49 23.47 23.47 599 -0.01(-0.04%)
Jan 26, 2016 23.49 23.49 23.48 23.48 300 -0.07(-0.30%)
Jan 25, 2016 23.55 23.55 23.55 23.55 9,542 -0.01(-0.04%)
Jan 22, 2016 23.60 23.60 23.56 23.56 200 +0.10(+0.42%)
Jan 21, 2016 23.42 23.46 23.42 23.46 490 +0.11(+0.46%)
Jan 20, 2016 23.45 23.45 23.35 23.35 767 -0.21(-0.87%)
Jan 19, 2016 23.59 23.59 23.55 23.56 1,860 -0.19(-0.80%)
Jan 14, 2016 23.69 23.75 23.75 23.75 800 +0.05(+0.21%)
Jan 13, 2016 23.82 23.82 23.70 23.70 32,462 -0.21(-0.88%)
Jan 11, 2016 23.90 23.91 23.91 23.91 2,000 +0.04(+0.17%)
Jan 08, 2016 23.85 23.90 23.81 23.87 5,245 -0.05(-0.23%)
Jan 07, 2016 23.99 24.25 22.12 23.92 12,333 -0.13(-0.52%)
Jan 06, 2016 24.11 24.11 24.05 24.05 628 -0.10(-0.41%)
Jan 05, 2016 24.13 24.15 24.13 24.15 876 +0.02(+0.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.