Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
26.94
+0.52 (1.97%)
Nov 24, 2025, 12:08 PM EST - Market open
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 26.07 | 26.72 | 26.07 | 26.42 | 26.42 | 1.62% | 1,645 |
| Nov 20, 2025 | 27.38 | 27.52 | 26.00 | 26.00 | 26.00 | -2.62% | 24,369 |
| Nov 19, 2025 | 26.57 | 27.07 | 25.88 | 26.70 | 26.70 | -0.07% | 29,016 |
| Nov 18, 2025 | 26.66 | 26.90 | 26.23 | 26.72 | 26.72 | -0.85% | 84,062 |
| Nov 17, 2025 | 27.34 | 27.52 | 26.61 | 26.95 | 26.95 | -1.82% | 66,888 |
| Nov 14, 2025 | 26.98 | 27.70 | 26.83 | 27.45 | 27.45 | -0.11% | 49,047 |
| Nov 13, 2025 | 28.29 | 28.29 | 27.46 | 27.48 | 27.48 | -3.71% | 51,398 |
| Nov 12, 2025 | 28.50 | 28.57 | 28.35 | 28.54 | 28.54 | 0.25% | 39,168 |
| Nov 11, 2025 | 28.06 | 28.68 | 28.00 | 28.47 | 28.47 | 1.17% | 40,650 |
| Nov 10, 2025 | 27.78 | 28.21 | 27.68 | 28.14 | 28.14 | 3.15% | 60,447 |
| Nov 7, 2025 | 27.00 | 27.36 | 26.60 | 27.28 | 27.28 | 0.07% | 72,029 |
| Nov 6, 2025 | 27.61 | 27.71 | 27.11 | 27.26 | 27.26 | -1.75% | 84,934 |
| Nov 5, 2025 | 27.59 | 28.32 | 27.52 | 27.75 | 27.75 | 0.67% | 68,706 |
| Nov 4, 2025 | 27.78 | 27.82 | 27.36 | 27.56 | 27.56 | -2.10% | 71,903 |
| Nov 3, 2025 | 28.32 | 28.32 | 27.86 | 28.15 | 28.15 | 0.82% | 191,906 |
| 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 |