Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
21.78
-0.16 (-0.73%)
Mar 31, 2025, 10:43 AM EDT - Market open
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.49 | 22.54 | 21.94 | 21.94 | 21.94 | -2.92% | 50,219 |
| Mar 27, 2025 | 22.50 | 22.75 | 22.35 | 22.60 | 22.60 | 0.44% | 43,300 |
| Mar 26, 2025 | 22.79 | 22.99 | 22.45 | 22.50 | 22.50 | -1.77% | 60,336 |
| Mar 25, 2025 | 22.83 | 23.01 | 22.83 | 22.91 | 22.91 | 1.17% | 87,794 |
| Mar 24, 2025 | 22.40 | 22.83 | 21.62 | 22.64 | 22.64 | 0.94% | 28,798 |
| Mar 21, 2025 | 22.07 | 22.44 | 22.07 | 22.43 | 22.43 | 0.22% | 48,365 |
| Mar 20, 2025 | 22.38 | 22.75 | 22.38 | 22.38 | 22.38 | -1.03% | 61,861 |
| Mar 19, 2025 | 22.41 | 22.75 | 22.38 | 22.61 | 22.61 | 1.40% | 106,347 |
| Mar 18, 2025 | 22.43 | 22.74 | 22.24 | 22.30 | 22.30 | -0.31% | 52,231 |
| Mar 17, 2025 | 22.18 | 22.65 | 22.18 | 22.37 | 22.37 | 0.45% | 45,287 |
| Mar 14, 2025 | 21.99 | 22.33 | 21.99 | 22.27 | 22.27 | 2.58% | 34,601 |
| Mar 13, 2025 | 21.98 | 22.02 | 21.67 | 21.71 | 21.71 | -1.14% | 35,857 |
| Mar 12, 2025 | 22.12 | 22.33 | 21.74 | 21.96 | 21.96 | 0.83% | 323,105 |
| Mar 11, 2025 | 21.94 | 22.15 | 21.60 | 21.78 | 21.78 | -0.59% | 188,649 |
| Mar 10, 2025 | 22.43 | 22.49 | 21.75 | 21.91 | 21.91 | -4.36% | 130,577 |
| Mar 7, 2025 | 22.58 | 23.00 | 22.34 | 22.91 | 22.91 | 0.75% | 63,693 |
| Mar 6, 2025 | 22.96 | 23.40 | 22.63 | 22.74 | 22.74 | -2.40% | 65,125 |
| Mar 5, 2025 | 22.97 | 23.45 | 22.80 | 23.30 | 23.30 | 1.75% | 64,385 |
| Mar 4, 2025 | 23.13 | 23.43 | 22.48 | 22.90 | 22.90 | -3.05% | 174,728 |
| Mar 3, 2025 | 24.27 | 24.40 | 23.33 | 23.62 | 23.62 | -1.34% | 105,219 |
| Feb 28, 2025 | 23.38 | 23.99 | 23.25 | 23.94 | 23.94 | 1.70% | 68,206 |
| Feb 27, 2025 | 24.16 | 24.37 | 23.43 | 23.54 | 23.54 | -1.34% | 39,580 |
| Feb 26, 2025 | 24.07 | 24.74 | 23.77 | 23.86 | 23.86 | 0.17% | 63,095 |
| Feb 25, 2025 | 24.18 | 24.18 | 23.60 | 23.82 | 23.82 | -1.41% | 40,552 |
| Feb 24, 2025 | 24.29 | 24.54 | 24.12 | 24.16 | 24.16 | -0.66% | 46,664 |
| Feb 21, 2025 | 25.13 | 25.15 | 24.32 | 24.32 | 24.32 | -3.43% | 44,590 |
| Feb 20, 2025 | 25.44 | 25.45 | 25.01 | 25.19 | 25.19 | -1.27% | 52,286 |
| Feb 19, 2025 | 25.52 | 25.56 | 25.37 | 25.51 | 25.51 | -0.31% | 60,525 |
| Feb 18, 2025 | 25.18 | 25.80 | 25.18 | 25.59 | 25.59 | 1.95% | 61,132 |
| Feb 14, 2025 | 25.33 | 25.33 | 25.08 | 25.10 | 25.10 | -1.36% | 73,999 |
| Feb 13, 2025 | 25.27 | 25.49 | 25.27 | 25.45 | 25.45 | 0.62% | 99,822 |
| Feb 12, 2025 | 24.97 | 25.29 | 24.97 | 25.29 | 25.29 | 0.68% | 56,853 |
| Feb 11, 2025 | 24.93 | 25.12 | 24.74 | 25.12 | 25.12 | -0.24% | 34,852 |
| Feb 10, 2025 | 24.97 | 25.18 | 24.95 | 25.18 | 25.18 | 2.03% | 41,347 |
| Feb 7, 2025 | 25.00 | 25.04 | 24.56 | 24.68 | 24.68 | -0.76% | 72,695 |
| Feb 6, 2025 | 24.96 | 24.96 | 24.71 | 24.87 | 24.87 | 1.14% | 67,436 |
| Feb 5, 2025 | 24.29 | 24.65 | 24.20 | 24.59 | 24.59 | - | 76,763 |
| Feb 4, 2025 | 24.59 | 24.68 | 24.50 | 24.59 | 24.59 | -0.12% | 81,969 |
| Feb 3, 2025 | 24.50 | 24.87 | 24.25 | 24.62 | 24.62 | -1.44% | 58,028 |
| Jan 31, 2025 | 25.20 | 25.33 | 24.88 | 24.98 | 24.98 | -0.32% | 106,266 |
| Jan 30, 2025 | 24.94 | 25.15 | 24.78 | 25.06 | 25.06 | 1.01% | 173,498 |
| Jan 29, 2025 | 24.85 | 24.91 | 24.64 | 24.81 | 24.81 | -0.08% | 80,139 |
| Jan 28, 2025 | 24.47 | 24.87 | 24.40 | 24.83 | 24.83 | 2.52% | 52,642 |
| Jan 27, 2025 | 23.96 | 24.34 | 23.85 | 24.22 | 24.22 | -2.61% | 97,110 |
| Jan 24, 2025 | 25.21 | 25.24 | 24.87 | 24.87 | 24.87 | -1.93% | 85,555 |
| Jan 23, 2025 | 25.08 | 25.36 | 25.05 | 25.36 | 25.36 | 0.83% | 70,521 |
| Jan 22, 2025 | 24.90 | 25.23 | 24.90 | 25.15 | 25.15 | 1.82% | 94,139 |
| Jan 21, 2025 | 24.76 | 24.80 | 24.58 | 24.70 | 24.70 | -0.68% | 109,060 |
| Jan 17, 2025 | 24.84 | 25.00 | 24.66 | 24.87 | 24.87 | 1.63% | 57,332 |
| Jan 16, 2025 | 24.73 | 24.83 | 24.36 | 24.47 | 24.47 | -0.04% | 48,741 |