Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
28.15
+0.23 (0.82%)
Nov 3, 2025, 4:00 PM EST - Market closed
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.32 | 28.32 | 27.86 | 28.15 | 28.15 | 0.82% | 191,903 |
| Oct 31, 2025 | 28.06 | 28.26 | 27.85 | 27.92 | 27.92 | -0.53% | 72,989 |
| Oct 30, 2025 | 28.19 | 28.32 | 28.01 | 28.07 | 28.07 | -1.13% | 61,770 |
| Oct 29, 2025 | 28.46 | 28.68 | 28.13 | 28.39 | 28.39 | 0.11% | 107,326 |
| Oct 28, 2025 | 28.43 | 28.51 | 28.25 | 28.36 | 28.36 | 0.14% | 80,338 |
| Oct 27, 2025 | 27.98 | 28.38 | 27.98 | 28.32 | 28.32 | 1.40% | 86,451 |
| Oct 24, 2025 | 27.98 | 28.02 | 27.82 | 27.93 | 27.93 | 1.23% | 23,970 |
| Oct 23, 2025 | 27.43 | 27.71 | 27.41 | 27.59 | 27.59 | 1.55% | 36,939 |
| Oct 22, 2025 | 27.32 | 27.41 | 26.88 | 27.17 | 27.17 | -0.51% | 24,231 |
| Oct 21, 2025 | 27.60 | 27.60 | 27.27 | 27.31 | 27.31 | -1.87% | 73,608 |
| Oct 20, 2025 | 27.51 | 27.90 | 27.51 | 27.83 | 27.83 | 2.81% | 26,921 |
| Oct 17, 2025 | 27.07 | 27.18 | 26.78 | 27.07 | 27.07 | -0.15% | 170,466 |
| Oct 16, 2025 | 27.34 | 27.66 | 26.89 | 27.11 | 27.11 | -0.59% | 92,059 |
| Oct 15, 2025 | 27.39 | 27.62 | 26.84 | 27.27 | 27.27 | 0.63% | 30,213 |
| Oct 14, 2025 | 26.48 | 27.24 | 26.35 | 27.10 | 27.10 | 0.48% | 32,074 |
| Oct 13, 2025 | 26.41 | 27.14 | 26.41 | 26.97 | 26.97 | 4.25% | 30,887 |
| Oct 10, 2025 | 27.28 | 27.38 | 25.86 | 25.87 | 25.87 | -5.17% | 21,198 |
| Oct 9, 2025 | 27.74 | 27.88 | 27.08 | 27.28 | 27.28 | -1.44% | 36,350 |
| Oct 8, 2025 | 27.44 | 27.73 | 27.37 | 27.68 | 27.68 | 1.99% | 55,584 |
| Oct 7, 2025 | 27.42 | 27.43 | 26.99 | 27.14 | 27.14 | -1.17% | 37,895 |
| Oct 6, 2025 | 27.39 | 27.46 | 27.17 | 27.46 | 27.46 | 1.63% | 34,257 |
| Oct 3, 2025 | 26.85 | 27.27 | 26.85 | 27.02 | 27.02 | 1.24% | 27,532 |
| Oct 2, 2025 | 27.01 | 27.01 | 26.36 | 26.69 | 26.69 | -0.56% | 33,157 |
| Oct 1, 2025 | 26.55 | 26.96 | 26.37 | 26.84 | 26.84 | 1.44% | 21,798 |
| Sep 30, 2025 | 26.12 | 26.56 | 26.11 | 26.46 | 26.46 | 0.27% | 61,589 |
| Sep 29, 2025 | 26.43 | 26.61 | 26.26 | 26.39 | 26.39 | 0.53% | 18,536 |
| Sep 26, 2025 | 25.86 | 26.29 | 25.86 | 26.25 | 26.25 | 1.75% | 24,734 |
| Sep 25, 2025 | 25.41 | 25.85 | 25.41 | 25.80 | 25.80 | -0.35% | 22,683 |
| Sep 24, 2025 | 26.13 | 26.23 | 25.86 | 25.89 | 25.89 | -0.73% | 25,703 |
| Sep 23, 2025 | 26.43 | 26.53 | 26.06 | 26.08 | 26.08 | -0.80% | 79,643 |
| Sep 22, 2025 | 25.87 | 26.37 | 25.87 | 26.29 | 26.29 | 1.39% | 15,895 |
| Sep 19, 2025 | 25.75 | 25.98 | 25.56 | 25.93 | 25.93 | 0.86% | 29,868 |
| Sep 18, 2025 | 25.60 | 26.51 | 25.59 | 25.71 | 25.71 | 1.06% | 22,780 |
| Sep 17, 2025 | 25.59 | 25.79 | 25.02 | 25.44 | 25.44 | -1.17% | 41,054 |
| Sep 16, 2025 | 25.80 | 25.91 | 25.57 | 25.74 | 25.74 | 0.12% | 31,668 |
| Sep 15, 2025 | 25.62 | 25.75 | 25.44 | 25.71 | 25.71 | 1.09% | 37,071 |
| Sep 12, 2025 | 25.41 | 25.45 | 25.32 | 25.43 | 25.43 | 0.37% | 67,789 |
| Sep 11, 2025 | 25.11 | 25.44 | 25.09 | 25.34 | 25.34 | 1.67% | 51,374 |
| Sep 10, 2025 | 25.00 | 25.15 | 24.83 | 24.92 | 24.92 | 0.40% | 54,735 |
| Sep 9, 2025 | 24.82 | 24.97 | 24.70 | 24.82 | 24.82 | 0.28% | 33,633 |
| Sep 8, 2025 | 24.67 | 24.93 | 24.60 | 24.75 | 24.75 | 0.98% | 27,177 |
| Sep 5, 2025 | 24.94 | 24.95 | 24.35 | 24.51 | 24.51 | -0.48% | 35,256 |
| Sep 4, 2025 | 24.42 | 24.63 | 24.34 | 24.63 | 24.63 | 1.18% | 27,697 |
| Sep 3, 2025 | 24.27 | 24.41 | 24.09 | 24.34 | 24.34 | 0.79% | 54,763 |
| Sep 2, 2025 | 24.05 | 24.25 | 23.71 | 24.15 | 24.15 | -0.41% | 41,894 |
| Aug 29, 2025 | 24.45 | 24.45 | 24.18 | 24.25 | 24.25 | -1.11% | 28,875 |
| Aug 28, 2025 | 24.44 | 24.55 | 24.26 | 24.52 | 24.52 | 0.57% | 23,860 |
| Aug 27, 2025 | 24.24 | 24.38 | 24.08 | 24.38 | 24.38 | 0.54% | 19,792 |
| Aug 26, 2025 | 24.12 | 24.26 | 24.08 | 24.25 | 24.25 | -0.08% | 36,417 |
| Aug 25, 2025 | 24.30 | 24.45 | 24.18 | 24.27 | 24.27 | -0.49% | 27,859 |