Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
22.14
0.00 (0.00%)
Jun 5, 2025, 8:00 PM - Market open

RSST Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 6, 2023Jun 5, 2025Max ▾Oct '23Dec '23Feb '24Apr '24Jun '24Aug '24Oct '24Dec '24Feb '25Apr '25Jun '25Oct '23Oct '23Jan '24Jan '24Apr '24Apr '24Jul '24Jul '24Oct '24Oct '24Jan '25Jan '25Apr '25Apr '25010.0020.0022.14

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.5722.5722.1222.1422.14-0.76%61,155
Jun 4, 202522.4222.4822.3022.3122.310.45%33,662
Jun 3, 202522.1722.3422.1322.2122.210.09%40,032
Jun 2, 202521.9622.1921.9522.1922.191.70%212,834
May 30, 202521.9922.0021.6921.8221.82-0.37%58,562
May 29, 202522.0322.0821.8521.9021.900.78%20,170
May 28, 202521.9622.0021.7321.7321.73-1.36%41,375
May 27, 202521.9322.0321.8422.0322.031.85%37,016
May 23, 202521.5021.6921.3421.6321.63-0.37%69,787
May 22, 202521.6721.8021.5821.7121.710.18%34,235
May 21, 202522.0622.0821.6021.6721.67-1.77%39,428
May 20, 202522.0822.0821.9322.0622.060.36%22,938
May 19, 202521.8222.0521.7421.9821.980.27%28,381
May 16, 202521.8021.9221.6921.9221.920.87%27,114
May 15, 202521.5421.8421.5421.7321.730.42%39,155
May 14, 202521.7221.7221.4821.6421.64-0.46%234,367
May 13, 202521.4621.7421.4621.7421.741.45%54,802
May 12, 202521.3421.4421.2721.4321.432.44%24,156
May 9, 202520.9921.1420.9220.9220.920.14%27,324
May 8, 202520.9521.2220.8720.8920.89-0.19%47,553
May 7, 202521.0121.0320.8020.9320.93-0.33%21,003
May 6, 202520.8421.0620.8421.0021.00-0.33%38,495
May 5, 202520.9721.2220.9421.0721.07-0.05%95,284
May 2, 202521.1021.1020.9721.0821.081.88%63,012
May 1, 202520.7220.9920.6820.6920.69-0.14%87,419
Apr 30, 202520.5020.8320.3120.7220.720.10%48,709
Apr 29, 202520.5920.8520.5520.7020.70-0.24%76,099
Apr 28, 202520.6420.7520.4120.7520.751.42%66,802
Apr 25, 202520.3320.6020.2920.4620.46-0.15%76,204
Apr 24, 202520.0420.4920.0420.4920.491.94%42,099
Apr 23, 202520.2620.4219.9220.1020.102.03%194,848
Apr 22, 202519.3619.8419.3619.7019.702.23%255,312
Apr 21, 202519.5419.5819.0819.2719.27-2.38%74,972
Apr 17, 202519.6219.8219.5619.7419.74-0.15%64,023
Apr 16, 202519.8319.9819.5119.7719.77-1.45%102,863
Apr 15, 202520.1320.2120.0420.0620.060.45%72,549
Apr 14, 202520.0820.2019.9019.9719.970.71%249,885
Apr 11, 202519.5619.9919.4719.8319.831.38%47,939
Apr 10, 202519.6819.7619.0019.5619.56-2.69%171,148
Apr 9, 202518.2120.2718.2120.1020.1010.93%205,576
Apr 8, 202519.2319.2417.8718.1218.12-1.47%213,684
Apr 7, 202517.8219.2817.6218.3918.39-1.76%409,386
Apr 4, 202519.7819.8818.7218.7218.72-9.70%233,791
Apr 3, 202521.6021.6020.6620.7320.73-7.37%103,397
Apr 2, 202522.0522.4021.9022.3822.381.27%59,085
Apr 1, 202522.0422.2221.8622.1022.100.05%173,669
Mar 31, 202521.6122.2921.5222.0922.090.68%328,807
Mar 28, 202522.4922.5421.9421.9421.94-2.92%50,219
Mar 27, 202522.5022.7522.3522.6022.600.44%43,300
Mar 26, 202522.7922.9922.4522.5022.50-1.77%60,336