Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
23.11
+0.55 (2.44%)
Jun 26, 2025, 2:28 PM - Market open
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1.06% | 200 |
| Jun 25, 2025 | 22.51 | 22.73 | 22.44 | 22.56 | 22.56 | 0.22% | 54,647 |
| Jun 24, 2025 | 22.28 | 22.65 | 22.28 | 22.51 | 22.51 | 1.63% | 31,016 |
| Jun 23, 2025 | 21.94 | 22.35 | 21.84 | 22.15 | 22.15 | 1.05% | 34,400 |
| Jun 20, 2025 | 22.19 | 22.27 | 21.92 | 21.92 | 21.92 | -0.92% | 56,659 |
| Jun 18, 2025 | 22.28 | 22.39 | 22.08 | 22.12 | 22.12 | 0.19% | 45,367 |
| Jun 17, 2025 | 22.34 | 22.49 | 22.08 | 22.08 | 22.08 | -1.66% | 30,535 |
| Jun 16, 2025 | 22.40 | 22.67 | 22.40 | 22.45 | 22.45 | 1.32% | 114,310 |
| Jun 13, 2025 | 22.21 | 22.49 | 22.16 | 22.16 | 22.16 | -1.90% | 53,711 |
| Jun 12, 2025 | 22.50 | 22.66 | 22.48 | 22.59 | 22.59 | 0.94% | 1,014,631 |
| Jun 11, 2025 | 22.47 | 22.65 | 22.36 | 22.38 | 22.38 | -0.27% | 38,783 |
| Jun 10, 2025 | 22.40 | 22.50 | 22.33 | 22.44 | 22.44 | 0.27% | 187,046 |
| Jun 9, 2025 | 22.31 | 22.52 | 22.31 | 22.38 | 22.38 | 0.31% | 21,714 |
| Jun 6, 2025 | 22.20 | 22.54 | 22.20 | 22.31 | 22.31 | 0.77% | 30,171 |
| Jun 5, 2025 | 22.57 | 22.57 | 22.12 | 22.14 | 22.14 | -0.76% | 61,155 |
| Jun 4, 2025 | 22.42 | 22.48 | 22.30 | 22.31 | 22.31 | 0.45% | 33,662 |
| Jun 3, 2025 | 22.17 | 22.34 | 22.13 | 22.21 | 22.21 | 0.09% | 40,032 |
| Jun 2, 2025 | 21.96 | 22.19 | 21.95 | 22.19 | 22.19 | 1.70% | 212,834 |
| May 30, 2025 | 21.99 | 22.00 | 21.69 | 21.82 | 21.82 | -0.37% | 58,562 |
| May 29, 2025 | 22.03 | 22.08 | 21.85 | 21.90 | 21.90 | 0.78% | 20,170 |
| May 28, 2025 | 21.96 | 22.00 | 21.73 | 21.73 | 21.73 | -1.36% | 41,375 |
| May 27, 2025 | 21.93 | 22.03 | 21.84 | 22.03 | 22.03 | 1.85% | 37,016 |
| May 23, 2025 | 21.50 | 21.69 | 21.34 | 21.63 | 21.63 | -0.37% | 69,787 |
| May 22, 2025 | 21.67 | 21.80 | 21.58 | 21.71 | 21.71 | 0.18% | 34,235 |
| May 21, 2025 | 22.06 | 22.08 | 21.60 | 21.67 | 21.67 | -1.77% | 39,428 |
| May 20, 2025 | 22.08 | 22.08 | 21.93 | 22.06 | 22.06 | 0.36% | 22,938 |
| May 19, 2025 | 21.82 | 22.05 | 21.74 | 21.98 | 21.98 | 0.27% | 28,381 |
| May 16, 2025 | 21.80 | 21.92 | 21.69 | 21.92 | 21.92 | 0.87% | 27,114 |
| May 15, 2025 | 21.54 | 21.84 | 21.54 | 21.73 | 21.73 | 0.42% | 39,155 |
| May 14, 2025 | 21.72 | 21.72 | 21.48 | 21.64 | 21.64 | -0.46% | 234,367 |
| May 13, 2025 | 21.46 | 21.74 | 21.46 | 21.74 | 21.74 | 1.45% | 54,802 |
| May 12, 2025 | 21.34 | 21.44 | 21.27 | 21.43 | 21.43 | 2.44% | 24,156 |
| May 9, 2025 | 20.99 | 21.14 | 20.92 | 20.92 | 20.92 | 0.14% | 27,324 |
| May 8, 2025 | 20.95 | 21.22 | 20.87 | 20.89 | 20.89 | -0.19% | 47,553 |
| May 7, 2025 | 21.01 | 21.03 | 20.80 | 20.93 | 20.93 | -0.33% | 21,003 |
| May 6, 2025 | 20.84 | 21.06 | 20.84 | 21.00 | 21.00 | -0.33% | 38,495 |
| May 5, 2025 | 20.97 | 21.22 | 20.94 | 21.07 | 21.07 | -0.05% | 95,284 |
| May 2, 2025 | 21.10 | 21.10 | 20.97 | 21.08 | 21.08 | 1.88% | 63,012 |
| May 1, 2025 | 20.72 | 20.99 | 20.68 | 20.69 | 20.69 | -0.14% | 87,419 |
| Apr 30, 2025 | 20.50 | 20.83 | 20.31 | 20.72 | 20.72 | 0.10% | 48,709 |
| Apr 29, 2025 | 20.59 | 20.85 | 20.55 | 20.70 | 20.70 | -0.24% | 76,099 |
| Apr 28, 2025 | 20.64 | 20.75 | 20.41 | 20.75 | 20.75 | 1.42% | 66,802 |
| Apr 25, 2025 | 20.33 | 20.60 | 20.29 | 20.46 | 20.46 | -0.15% | 76,204 |
| Apr 24, 2025 | 20.04 | 20.49 | 20.04 | 20.49 | 20.49 | 1.94% | 42,099 |
| Apr 23, 2025 | 20.26 | 20.42 | 19.92 | 20.10 | 20.10 | 2.03% | 194,848 |
| Apr 22, 2025 | 19.36 | 19.84 | 19.36 | 19.70 | 19.70 | 2.23% | 255,312 |
| Apr 21, 2025 | 19.54 | 19.58 | 19.08 | 19.27 | 19.27 | -2.38% | 74,972 |
| Apr 17, 2025 | 19.62 | 19.82 | 19.56 | 19.74 | 19.74 | -0.15% | 64,023 |
| Apr 16, 2025 | 19.83 | 19.98 | 19.51 | 19.77 | 19.77 | -1.45% | 102,863 |
| Apr 15, 2025 | 20.13 | 20.21 | 20.04 | 20.06 | 20.06 | 0.45% | 72,549 |