Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
24.30
+0.15 (0.62%)
Sep 3, 2025, 12:24 PM - Market open
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 24.10 | 24.54 | 24.10 | 24.39 | 24.39 | 3.04% | 18,517 |
| Aug 21, 2025 | 23.72 | 23.90 | 23.61 | 23.67 | 23.67 | -1.09% | 35,201 |
| Aug 20, 2025 | 23.85 | 23.96 | 23.60 | 23.93 | 23.93 | -0.04% | 13,747 |
| Aug 19, 2025 | 24.12 | 24.22 | 23.76 | 23.94 | 23.94 | -0.50% | 22,894 |
| Aug 18, 2025 | 24.09 | 24.24 | 24.05 | 24.06 | 24.06 | -0.78% | 24,182 |
| Aug 15, 2025 | 24.26 | 24.28 | 24.11 | 24.25 | 24.25 | 0.25% | 18,264 |
| Aug 14, 2025 | 24.11 | 24.31 | 24.11 | 24.19 | 24.19 | 0.04% | 31,682 |
| Aug 13, 2025 | 24.27 | 24.32 | 24.09 | 24.18 | 24.18 | 0.62% | 29,548 |
| Aug 12, 2025 | 23.65 | 24.14 | 23.65 | 24.03 | 24.03 | 2.12% | 35,349 |
| Aug 11, 2025 | 23.66 | 23.72 | 23.53 | 23.53 | 23.53 | -1.13% | 16,982 |
| Aug 8, 2025 | 23.50 | 23.87 | 23.50 | 23.80 | 23.80 | 1.93% | 27,157 |
| Aug 7, 2025 | 23.59 | 23.75 | 23.20 | 23.35 | 23.35 | 0.13% | 35,485 |
| Aug 6, 2025 | 23.20 | 23.45 | 23.12 | 23.32 | 23.32 | 1.08% | 32,177 |
| Aug 5, 2025 | 23.17 | 23.37 | 22.94 | 23.07 | 23.07 | 0.17% | 33,624 |
| Aug 4, 2025 | 22.96 | 23.13 | 22.96 | 23.03 | 23.03 | 2.86% | 29,688 |
| Aug 1, 2025 | 23.07 | 23.50 | 22.31 | 22.39 | 22.39 | -4.07% | 183,020 |
| Jul 31, 2025 | 23.30 | 23.67 | 23.10 | 23.34 | 23.34 | -0.17% | 22,540 |
| Jul 30, 2025 | 24.00 | 24.15 | 23.24 | 23.38 | 23.38 | -3.55% | 66,187 |
| Jul 29, 2025 | 24.30 | 24.33 | 24.04 | 24.24 | 24.24 | 0.29% | 39,453 |
| Jul 28, 2025 | 24.34 | 24.38 | 24.09 | 24.17 | 24.17 | -1.92% | 19,314 |
| Jul 25, 2025 | 24.56 | 24.70 | 24.47 | 24.64 | 24.64 | 0.13% | 18,377 |
| Jul 24, 2025 | 24.62 | 24.83 | 24.61 | 24.61 | 24.61 | -0.16% | 54,613 |
| Jul 23, 2025 | 24.56 | 24.76 | 24.26 | 24.65 | 24.65 | 1.42% | 37,574 |
| Jul 22, 2025 | 24.11 | 24.32 | 23.92 | 24.31 | 24.31 | 0.75% | 33,432 |
| Jul 21, 2025 | 24.13 | 24.36 | 24.07 | 24.13 | 24.13 | 0.86% | 27,453 |
| Jul 18, 2025 | 24.10 | 24.16 | 23.83 | 23.92 | 23.92 | -0.25% | 30,478 |
| Jul 17, 2025 | 23.60 | 24.04 | 23.60 | 23.98 | 23.98 | 1.31% | 57,791 |
| Jul 16, 2025 | 23.43 | 23.74 | 23.30 | 23.67 | 23.67 | 1.11% | 64,126 |
| Jul 15, 2025 | 23.92 | 23.92 | 23.41 | 23.41 | 23.41 | -1.84% | 190,739 |
| Jul 14, 2025 | 23.76 | 23.99 | 23.73 | 23.85 | 23.85 | -0.26% | 106,438 |
| Jul 11, 2025 | 23.87 | 24.07 | 23.79 | 23.91 | 23.91 | -0.75% | 25,381 |
| Jul 10, 2025 | 23.95 | 24.18 | 23.81 | 24.09 | 24.09 | 0.54% | 60,996 |
| Jul 9, 2025 | 23.91 | 23.97 | 23.67 | 23.96 | 23.96 | 1.48% | 19,695 |
| Jul 8, 2025 | 23.30 | 23.73 | 23.23 | 23.61 | 23.61 | 1.33% | 35,492 |
| Jul 7, 2025 | 23.49 | 23.57 | 23.10 | 23.30 | 23.30 | -1.85% | 41,565 |
| Jul 3, 2025 | 23.57 | 23.84 | 23.57 | 23.74 | 23.74 | 0.72% | 24,039 |
| Jul 2, 2025 | 23.31 | 23.70 | 23.30 | 23.57 | 23.57 | 1.07% | 24,792 |
| Jul 1, 2025 | 23.35 | 23.50 | 23.31 | 23.32 | 23.32 | - | 34,038 |
| Jun 30, 2025 | 23.21 | 23.49 | 23.20 | 23.32 | 23.32 | 0.82% | 75,049 |
| Jun 27, 2025 | 23.14 | 23.34 | 22.97 | 23.13 | 23.13 | 0.43% | 46,293 |
| Jun 26, 2025 | 22.80 | 23.15 | 22.80 | 23.03 | 23.03 | 2.08% | 59,546 |
| 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 |