Return Stacked International Stocks & Managed Futures ETF (RSIT)
BATS: RSIT · Real-Time Price · USD
21.30
+0.08 (0.38%)
Aug 14, 2026, 4:00 PM EDT - Market closed
RSIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21.20 | 21.32 | 21.20 | 21.30 | 21.30 | 0.38% | 2,722 |
| Aug 13, 2026 | 21.14 | 21.33 | 21.14 | 21.22 | 21.22 | -0.09% | 16,577 |
| Aug 12, 2026 | 21.19 | 21.24 | 21.15 | 21.24 | 21.24 | 1.00% | 25,699 |
| Aug 11, 2026 | 21.06 | 21.12 | 20.96 | 21.03 | 21.03 | -0.05% | 49,795 |
| Aug 10, 2026 | 20.90 | 21.04 | 20.88 | 21.04 | 21.04 | 0.72% | 43,742 |
| Aug 7, 2026 | 20.93 | 20.99 | 20.86 | 20.89 | 20.89 | 0.92% | 8,748 |
| Aug 6, 2026 | 20.73 | 20.83 | 20.70 | 20.70 | 20.70 | 0.44% | 21,879 |
| Aug 5, 2026 | 20.78 | 20.82 | 20.61 | 20.61 | 20.61 | -0.20% | 31,780 |
| Aug 4, 2026 | 20.42 | 20.70 | 20.42 | 20.65 | 20.65 | 1.43% | 13,671 |
| Aug 3, 2026 | 20.22 | 20.42 | 20.08 | 20.36 | 20.36 | -0.41% | 43,204 |
| Jul 31, 2026 | 20.61 | 20.61 | 20.30 | 20.44 | 20.44 | -0.38% | 18,872 |
| Jul 30, 2026 | 20.45 | 20.52 | 20.26 | 20.52 | 20.52 | 1.58% | 47,867 |
| Jul 29, 2026 | 20.47 | 20.53 | 20.20 | 20.20 | 20.20 | -1.26% | 37,413 |
| Jul 28, 2026 | 20.33 | 20.48 | 20.29 | 20.46 | 20.46 | -0.69% | 23,940 |
| Jul 27, 2026 | 20.79 | 20.80 | 20.49 | 20.60 | 20.60 | -0.48% | 58,896 |
| Jul 24, 2026 | 20.71 | 20.77 | 20.61 | 20.70 | 20.70 | - | 37,902 |
| Jul 23, 2026 | 20.69 | 20.75 | 20.62 | 20.70 | 20.70 | -0.53% | 19,697 |
| Jul 22, 2026 | 20.84 | 20.97 | 20.81 | 20.81 | 20.81 | - | 17,581 |
| Jul 21, 2026 | 20.55 | 20.81 | 20.50 | 20.81 | 20.81 | 2.82% | 53,023 |
| Jul 20, 2026 | 20.94 | 22.27 | 20.19 | 20.24 | 20.24 | -0.10% | 23,405 |
| Jul 17, 2026 | 20.01 | 20.33 | 19.92 | 20.26 | 20.26 | -0.83% | 33,210 |
| Jul 16, 2026 | 20.37 | 20.53 | 20.34 | 20.43 | 20.43 | -0.97% | 61,449 |
| Jul 15, 2026 | 20.63 | 20.65 | 20.45 | 20.63 | 20.63 | 0.19% | 24,861 |
| Jul 14, 2026 | 20.56 | 20.64 | 20.56 | 20.59 | 20.59 | 0.73% | 26,452 |
| Jul 13, 2026 | 20.38 | 20.47 | 20.30 | 20.44 | 20.44 | -0.62% | 52,756 |
| Jul 10, 2026 | 20.47 | 20.59 | 20.40 | 20.57 | 20.57 | 0.62% | 15,252 |
| Jul 9, 2026 | 20.35 | 20.46 | 20.34 | 20.44 | 20.44 | 0.63% | 24,459 |
| Jul 8, 2026 | 20.11 | 20.31 | 20.07 | 20.31 | 20.31 | -0.53% | 20,887 |
| Jul 7, 2026 | 20.60 | 20.60 | 20.29 | 20.42 | 20.42 | -1.55% | 18,640 |
| Jul 6, 2026 | 20.61 | 20.74 | 20.61 | 20.74 | 20.74 | 2.67% | 40,480 |
| Jul 2, 2026 | 20.33 | 20.52 | 20.05 | 20.20 | 20.20 | -0.69% | 64,913 |
| Jul 1, 2026 | 20.35 | 20.42 | 20.26 | 20.34 | 20.34 | -1.07% | 50,438 |
| Jun 30, 2026 | 20.34 | 20.56 | 20.33 | 20.56 | 20.56 | 1.60% | 36,548 |
| Jun 29, 2026 | 20.12 | 20.25 | 19.95 | 20.24 | 20.24 | 0.92% | 557,154 |
| Jun 26, 2026 | 19.99 | 20.15 | 19.88 | 20.05 | 20.05 | -1.17% | 19,135 |
| Jun 25, 2026 | 20.54 | 20.54 | 20.15 | 20.29 | 20.29 | 1.29% | 17,985 |
| Jun 24, 2026 | 20.12 | 20.15 | 19.94 | 20.03 | 20.03 | -0.93% | 25,660 |
| Jun 23, 2026 | 20.20 | 20.34 | 20.18 | 20.22 | 20.22 | -3.58% | 30,067 |
| Jun 22, 2026 | 21.05 | 21.10 | 20.96 | 20.97 | 20.97 | 0.16% | 14,216 |
| Jun 18, 2026 | 20.73 | 20.94 | 20.73 | 20.94 | 20.94 | 1.45% | 24,240 |
| Jun 17, 2026 | 20.75 | 20.92 | 20.64 | 20.64 | 20.64 | 0.25% | 25,396 |
| Jun 16, 2026 | 20.89 | 20.91 | 20.58 | 20.59 | 20.59 | -1.22% | 27,193 |
| Jun 15, 2026 | 20.40 | 20.98 | 20.40 | 20.84 | 20.84 | 1.52% | 139,361 |
| Jun 12, 2026 | 20.41 | 21.58 | 20.32 | 20.53 | 20.53 | 0.65% | 142,671 |
| Jun 11, 2026 | 19.97 | 20.40 | 19.89 | 20.40 | 20.40 | 3.79% | 18,522 |
| Jun 10, 2026 | 19.85 | 20.07 | 19.65 | 19.65 | 19.65 | -1.93% | 15,922 |
| Jun 9, 2026 | 20.51 | 20.58 | 19.49 | 20.04 | 20.04 | -1.20% | 55,354 |
| Jun 8, 2026 | 20.40 | 20.52 | 20.21 | 20.28 | 20.28 | 1.60% | 54,465 |
| Jun 5, 2026 | 21.01 | 21.01 | 19.92 | 19.96 | 19.96 | -6.69% | 48,247 |
| Jun 4, 2026 | 21.39 | 21.41 | 21.10 | 21.39 | 21.39 | -0.05% | 22,948 |