Skip to main content
Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
24.32
-0.87 (-3.43%)
Feb 21, 2025, 4:00 PM EST - Market closed

RSST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1325.1524.3224.3224.32-3.43%44,590
Feb 20, 202525.4425.4525.0125.1925.19-1.27%52,286
Feb 19, 202525.5225.5625.3725.5125.51-0.31%60,525
Feb 18, 202525.1825.8025.1825.5925.591.95%61,132
Feb 14, 202525.3325.3325.0825.1025.10-1.36%73,999
Feb 13, 202525.2725.4925.2725.4525.450.62%99,822
Feb 12, 202524.9725.2924.9725.2925.290.68%56,853
Feb 11, 202524.9325.1224.7425.1225.12-0.24%34,852
Feb 10, 202524.9725.1824.9525.1825.182.03%41,347
Feb 7, 202525.0025.0424.5624.6824.68-0.76%72,695
Feb 6, 202524.9624.9624.7124.8724.871.14%67,436
Feb 5, 202524.2924.6524.2024.5924.59-76,763
Feb 4, 202524.5924.6824.5024.5924.59-0.12%81,969
Feb 3, 202524.5024.8724.2524.6224.62-1.44%58,028
Jan 31, 202525.2025.3324.8824.9824.98-0.32%106,266
Jan 30, 202524.9425.1524.7825.0625.061.01%173,498
Jan 29, 202524.8524.9124.6424.8124.81-0.08%80,139
Jan 28, 202524.4724.8724.4024.8324.832.52%52,642
Jan 27, 202523.9624.3423.8524.2224.22-2.61%97,110
Jan 24, 202525.2125.2424.8724.8724.87-1.93%85,555
Jan 23, 202525.0825.3625.0525.3625.360.83%70,521
Jan 22, 202524.9025.2324.9025.1525.151.82%94,139
Jan 21, 202524.7624.8024.5824.7024.70-0.68%109,060
Jan 17, 202524.8425.0024.6624.8724.871.63%57,332
Jan 16, 202524.7324.8324.3624.4724.47-0.04%48,741
Jan 15, 202524.2924.5924.2924.4824.480.99%44,779
Jan 14, 202524.5024.5124.1424.2424.24-0.53%56,438
Jan 13, 202524.1524.4424.0024.3724.37-0.45%81,326
Jan 10, 202524.6724.6924.2124.4824.48-0.20%138,290
Jan 8, 202524.4624.6424.2924.5324.530.95%38,971
Jan 7, 202524.6224.6224.1524.3024.30-0.33%54,371
Jan 6, 202524.4024.6824.3224.3824.380.37%96,181
Jan 3, 202524.1324.4024.0624.2924.291.55%51,242
Jan 2, 202524.1324.3723.6923.9223.920.08%63,001
Dec 31, 202424.0024.0223.7523.9023.900.42%46,732
Dec 30, 202423.8624.0923.6523.8023.80-2.54%70,908
Dec 27, 202424.6224.6224.2324.4224.42-1.53%93,172
Dec 26, 202424.7424.9624.7424.8024.80-0.12%41,629
Dec 24, 202424.4624.8424.4424.8324.831.97%27,192
Dec 23, 202424.1124.4423.1224.3524.351.21%74,306
Dec 20, 202423.4824.3323.1924.0624.061.22%79,119
Dec 19, 202424.1724.1723.7723.7723.77-77,314
Dec 18, 202424.7224.9523.7723.7723.77-3.84%88,063
Dec 17, 202424.8124.8724.6324.7224.70-0.80%92,736
Dec 16, 202424.8524.9424.7424.9224.900.81%76,081
Dec 13, 202424.7524.8524.6024.7224.700.08%31,961
Dec 12, 202424.8324.9124.7024.7024.68-0.88%27,770
Dec 11, 202424.7225.1024.7224.9224.901.42%118,263
Dec 10, 202424.6824.7924.5324.5724.55-0.14%52,096
Dec 9, 202424.8224.8224.5024.6124.58-0.55%46,464
Dec 6, 202424.6824.9124.6824.7424.720.94%34,149
Dec 5, 202424.6624.7224.5124.5124.49-0.89%54,462
Dec 4, 202424.6224.7524.5324.7324.711.64%51,207
Dec 3, 202424.3624.4224.3124.3324.31-0.04%67,567
Dec 2, 202422.5224.4422.5224.3424.321.16%58,544
Nov 29, 202424.0024.2623.9324.0624.041.05%31,019
Nov 27, 202424.0424.0523.6623.8123.79-1.49%34,612
Nov 26, 202424.0724.2924.0524.1724.150.88%73,667
Nov 25, 202424.1724.1723.9323.9623.94-0.95%66,540
Nov 22, 202424.0524.2423.9224.1924.171.04%45,003
Nov 21, 202423.7424.0523.4823.9423.921.01%59,019
Nov 20, 202423.6625.0023.3423.7023.680.68%43,253
Nov 19, 202423.2723.6523.2423.5423.520.21%47,806
Nov 18, 202423.5123.7223.4723.4923.47-0.13%103,613
Nov 15, 202423.7923.8323.3923.5223.50-2.37%101,170
Nov 14, 202424.1424.2024.0424.0924.07-0.37%71,843
Nov 13, 202424.1724.2824.0324.1824.160.37%44,211
Nov 12, 202424.2424.2423.9524.0924.07-0.08%59,837
Nov 11, 202424.1224.3024.1024.1124.09-0.17%101,065
Nov 8, 202424.1524.3024.0824.1524.13-0.04%102,785
Nov 7, 202424.0024.2724.0024.1624.141.56%49,601
Nov 6, 202423.8123.8723.5723.7923.773.17%82,154
Nov 5, 202422.9323.4222.9323.0623.041.72%87,231
Nov 4, 202422.7722.8722.5722.6722.65-0.96%59,169
Nov 1, 202422.8923.2222.8522.8922.871.28%756,313
Oct 31, 202423.3023.3022.6022.6022.58-4.24%68,583
Oct 30, 202423.8323.9023.6023.6023.58-1.26%43,580
Oct 29, 202423.7823.9923.7523.9023.880.55%49,820
Oct 28, 202423.8023.9623.7623.7723.751.15%163,858
Oct 25, 202423.8023.9523.5023.5023.48-0.42%25,488
Oct 24, 202423.6823.6823.3423.6023.581.29%100,472
Oct 23, 202423.6923.7923.1023.3023.28-2.88%71,702
Oct 22, 202423.8024.1323.7923.9923.970.17%362,909
Oct 21, 202424.1624.2023.8123.9523.93-1.16%49,389
Oct 18, 202424.0224.2624.0224.2324.211.42%96,394
Oct 17, 202424.0224.0223.8423.8923.870.23%53,903
Oct 16, 202423.6723.8623.6223.8423.810.96%35,290
Oct 15, 202424.0024.0023.5723.6123.59-1.26%49,579
Oct 14, 202423.6324.0023.6323.9123.890.97%18,921
Oct 11, 202423.3723.7023.3723.6823.661.50%48,762
Oct 10, 202423.2323.3923.1823.3323.31-0.26%31,450
Oct 9, 202423.1923.4423.1323.3923.370.56%27,299
Oct 8, 202423.1023.2622.9823.2623.241.66%30,725
Oct 7, 202423.1823.2822.8722.8822.86-2.64%174,584
Oct 4, 202423.4423.6023.2823.5023.480.21%61,308
Oct 3, 202423.6623.7423.4423.4523.43-1.92%69,928
Oct 2, 202423.9824.2023.7323.9123.89-1.52%39,111
Oct 1, 202424.7124.7124.0324.2824.26-0.90%110,940
Sep 30, 202424.4824.5524.1724.5024.48-0.12%60,511
Sep 27, 202424.7424.8624.5324.5324.51-0.16%56,544