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 (%)
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%)
Jan 04, 2016 24.06 24.13 24.04 24.13 42,940 -0.10(-0.41%)
Dec 31, 2015 24.22 24.23 24.23 24.23 600 -0.04(-0.17%)
Dec 30, 2015 24.25 24.30 24.25 24.27 1,825 -0.02(-0.07%)
Dec 29, 2015 24.18 24.29 24.18 24.29 60,345 +0.12(+0.51%)
Dec 28, 2015 24.12 24.18 24.12 24.16 2,550 -0.03(-0.11%)
Dec 23, 2015 24.19 24.19 24.19 24.19 1,400 +0.03(+0.13%)
Dec 22, 2015 24.05 24.16 24.05 24.16 1,526 +0.10(+0.41%)
Dec 21, 2015 24.13 24.13 24.02 24.06 1,000 -0.04(-0.17%)
Dec 18, 2015 24.14 24.15 24.10 24.10 1,436 -0.09(-0.37%)
Dec 17, 2015 24.26 24.26 24.16 24.19 3,406 -0.08(-0.34%)
Dec 16, 2015 24.18 24.41 24.17 24.27 41,534 +0.20(+0.82%)
Dec 15, 2015 24.09 24.46 24.04 24.07 46,603 +0.06(+0.25%)
Dec 10, 2015 24.01 24.01 24.01 24.01 200 -0.06(-0.23%)
Dec 09, 2015 24.07 24.07 24.07 24.07 325 -0.06(-0.26%)
Dec 08, 2015 24.13 24.13 24.13 24.13 510 +0.05(+0.21%)
Dec 07, 2015 24.11 24.11 24.08 24.08 795 +0.01(+0.02%)
Dec 04, 2015 24.45 24.45 24.08 24.08 3,862 -0.32(-1.33%)
Dec 03, 2015 24.40 24.40 24.40 24.40 43,020 +0.23(+0.95%)
Dec 02, 2015 24.15 24.61 24.15 24.17 203,000 +0.11(+0.46%)
Dec 01, 2015 24.20 24.20 24.06 24.06 1,089 -0.08(-0.34%)
Nov 30, 2015 24.12 24.14 24.12 24.14 100,189 -0.08(-0.32%)
Nov 24, 2015 24.24 24.22 24.22 24.22 1,300 +0.16(+0.66%)
Nov 16, 2015 24.08 24.06 24.06 24.06 1,100 -0.06(-0.24%)
Nov 12, 2015 24.12 24.12 24.12 24.12 80 +0.27(+1.15%)
Nov 02, 2015 23.83 23.84 23.84 23.84 500 +0.47(+2.03%)
Oct 27, 2015 23.43 23.37 23.37 23.37 200 -0.18(-0.76%)
Oct 23, 2015 23.55 23.55 23.55 23.55 200 +0.04(+0.17%)
Oct 20, 2015 23.51 23.51 23.51 23.51 200 -0.00(-0.01%)
Oct 12, 2015 23.52 23.51 23.51 23.51 300 +0.01(+0.05%)
Oct 09, 2015 23.50 23.52 23.49 23.50 2,200 -0.02(-0.08%)
Sep 30, 2015 23.52 23.52 23.52 23.52 95 +0.02(+0.09%)
Sep 29, 2015 23.50 23.50 23.50 23.50 197 -0.32(-1.35%)
Sep 11, 2015 23.82 23.82 23.82 23.82 300 -0.01(-0.04%)
Sep 03, 2015 23.83 23.83 23.83 23.83 42 -0.07(-0.31%)
Sep 01, 2015 23.90 23.90 23.90 23.90 200 +0.15(+0.64%)
Aug 26, 2015 23.75 23.75 23.75 23.75 700 +0.01(+0.04%)
Aug 25, 2015 23.74 23.74 23.74 23.74 377 -0.32(-1.33%)
Aug 19, 2015 24.07 24.06 24.06 24.06 300 -0.11(-0.45%)
Aug 14, 2015 24.17 24.17 24.17 24.17 400 +0.33(+1.38%)
Aug 12, 2015 23.84 23.84 23.84 23.84 700 -0.30(-1.24%)
Aug 10, 2015 24.12 24.15 24.12 24.14 51 +0.05(+0.22%)
Aug 07, 2015 24.12 24.12 24.09 24.09 1,505 -0.07(-0.31%)
Aug 06, 2015 24.16 24.16 24.16 24.16 43,080 +0.13(+0.54%)
Aug 04, 2015 24.03 24.03 24.03 24.03 400 -0.09(-0.37%)
Jul 29, 2015 24.12 24.12 24.12 24.12 100 +0.02(+0.08%)
Jul 28, 2015 24.11 24.11 24.10 24.10 300 -0.25(-1.01%)
Jul 20, 2015 24.35 24.35 24.35 24.35 1,000 +0.24(+0.98%)
Jul 15, 2015 24.24 24.11 24.11 24.11 600 +0.13(+0.54%)
Jul 07, 2015 23.96 23.98 23.98 23.98 800 -0.45(-1.86%)
Jun 26, 2015 24.52 24.43 24.43 24.43 800 +0.11(+0.43%)
Jun 22, 2015 24.38 24.38 24.30 24.33 4 -0.12(-0.49%)
Jun 16, 2015 24.45 24.45 24.45 24.45 100 -0.16(-0.65%)
Jun 10, 2015 24.68 24.61 24.61 24.61 1,000 +0.02(+0.10%)
Jun 08, 2015 24.59 24.59 24.59 24.59 300 -0.04(-0.18%)
Jun 05, 2015 24.70 24.70 24.63 24.63 450 +0.42(+1.73%)
Jun 01, 2015 24.25 24.21 24.21 24.21 4,100 -0.15(-0.62%)
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.