Skip to main content
Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
23.94
+0.24 (1.01%)
Nov 21, 2024, 4:00 PM EST - Market closed

RSST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.6625.0023.3423.7023.700.68%43,253
Nov 19, 202423.2723.6523.2423.5423.540.21%47,806
Nov 18, 202423.5123.7223.4723.4923.49-0.13%103,613
Nov 15, 202423.7923.8323.3923.5223.52-2.37%101,170
Nov 14, 202424.1424.2024.0424.0924.09-0.37%71,843
Nov 13, 202424.1724.2824.0324.1824.180.37%44,211
Nov 12, 202424.2424.2423.9524.0924.09-0.08%59,837
Nov 11, 202424.1224.3024.1024.1124.11-0.17%101,065
Nov 8, 202424.1524.3024.0824.1524.15-0.04%102,785
Nov 7, 202424.0024.2724.0024.1624.161.56%49,601
Nov 6, 202423.8123.8723.5723.7923.793.17%82,154
Nov 5, 202422.9323.4222.9323.0623.061.72%87,231
Nov 4, 202422.7722.8722.5722.6722.67-0.96%59,169
Nov 1, 202422.8923.2222.8522.8922.891.28%756,313
Oct 31, 202423.3023.3022.6022.6022.60-4.24%68,583
Oct 30, 202423.8323.9023.6023.6023.60-1.26%43,580
Oct 29, 202423.7823.9923.7523.9023.900.55%49,820
Oct 28, 202423.8023.9623.7623.7723.771.15%163,858
Oct 25, 202423.8023.9523.5023.5023.50-0.42%25,488
Oct 24, 202423.6823.6823.3423.6023.601.29%100,472
Oct 23, 202423.6923.7923.1023.3023.30-2.88%71,702
Oct 22, 202423.8024.1323.7923.9923.990.17%362,909
Oct 21, 202424.1624.2023.8123.9523.95-1.16%49,389
Oct 18, 202424.0224.2624.0224.2324.231.42%96,394
Oct 17, 202424.0224.0223.8423.8923.890.23%53,903
Oct 16, 202423.6723.8623.6223.8423.840.96%35,290
Oct 15, 202424.0024.0023.5723.6123.61-1.26%49,579
Oct 14, 202423.6324.0023.6323.9123.910.97%18,921
Oct 11, 202423.3723.7023.3723.6823.681.50%48,762
Oct 10, 202423.2323.3923.1823.3323.33-0.26%31,450
Oct 9, 202423.1923.4423.1323.3923.390.56%27,299
Oct 8, 202423.1023.2622.9823.2623.261.66%30,725
Oct 7, 202423.1823.2822.8722.8822.88-2.64%174,584
Oct 4, 202423.4423.6023.2823.5023.500.21%61,308
Oct 3, 202423.6623.7423.4423.4523.45-1.92%69,928
Oct 2, 202423.9824.2023.7323.9123.91-1.52%39,111
Oct 1, 202424.7124.7124.0324.2824.28-0.90%110,940
Sep 30, 202424.4824.5524.1724.5024.50-0.12%60,511
Sep 27, 202424.7424.8624.5324.5324.53-0.16%56,544
Sep 26, 202424.7224.7324.4324.5724.571.53%115,874
Sep 25, 202424.5424.5424.1724.2024.20-1.35%387,365
Sep 24, 202424.2324.5524.2124.5324.531.49%83,445
Sep 23, 202424.1024.2723.7424.1724.170.58%66,546
Sep 20, 202424.1024.2123.8624.0324.03-0.54%27,089
Sep 19, 202424.0824.2724.0124.1624.162.76%63,041
Sep 18, 202423.8824.1923.5023.5123.51-1.55%29,094
Sep 17, 202423.9924.0523.7123.8823.88-0.38%31,868
Sep 16, 202423.9023.9923.8023.9723.970.71%53,228
Sep 13, 202423.7623.9423.7423.8023.801.32%73,909
Sep 12, 202423.3323.6023.2723.4923.490.99%39,284
Sep 11, 202422.8723.3422.5323.2623.261.35%34,004
Sep 10, 202422.8223.0322.6922.9522.950.88%45,192
Sep 9, 202422.6222.9022.6222.7522.751.34%63,611
Sep 6, 202423.1023.1022.3522.4522.45-2.90%64,468
Sep 5, 202423.1923.2922.9223.1223.12-0.09%46,731
Sep 4, 202422.9923.3422.7023.1423.140.35%39,778
Sep 3, 202423.6323.7223.0123.0623.06-3.60%83,613
Aug 30, 202423.9324.0223.5723.9223.921.23%41,355
Aug 29, 202423.8224.0323.6323.6323.63-0.08%40,926
Aug 28, 202423.8323.9323.5423.6523.65-1.09%33,719
Aug 27, 202423.8124.0523.7623.9123.910.34%53,438
Aug 26, 202424.0924.1023.8023.8323.83-0.54%46,073
Aug 23, 202423.7424.1123.7323.9623.961.91%50,243
Aug 22, 202424.0224.0223.4823.5123.51-1.47%51,779
Aug 21, 202423.7023.9623.7023.8623.861.19%267,984
Aug 20, 202423.6723.8323.5823.5823.58-0.59%59,967
Aug 19, 202423.5023.7523.4423.7223.721.13%55,285
Aug 16, 202423.2523.5223.2523.4623.460.67%74,474
Aug 15, 202423.1323.3523.0523.3023.302.42%119,429
Aug 14, 202422.8022.9622.6422.7522.750.18%232,111
Aug 13, 202422.5122.8222.4822.7122.711.98%178,810
Aug 12, 202422.3122.4222.1722.2722.27-0.27%99,358
Aug 9, 202422.1022.3322.0522.3322.331.27%69,634
Aug 8, 202421.7022.1621.7022.0522.052.75%103,932
Aug 7, 202422.1322.2521.4321.4621.46-1.29%464,604
Aug 6, 202421.5222.1221.4121.7421.741.35%171,924
Aug 5, 202421.0321.7020.9021.4521.45-4.88%149,506
Aug 2, 202422.8122.8322.1722.5522.55-3.01%95,394
Aug 1, 202424.0124.1023.0823.2523.25-2.23%72,324
Jul 31, 202423.7923.9823.6323.7823.781.84%40,333
Jul 30, 202423.6223.6623.1023.3523.35-0.38%568,987
Jul 29, 202423.5623.6823.4223.4423.44-0.42%68,967
Jul 26, 202423.3723.7223.3423.5423.541.77%47,245
Jul 25, 202423.2223.7322.9723.1323.13-1.11%109,874
Jul 24, 202423.9924.0023.3123.3923.39-3.90%189,359
Jul 23, 202424.5224.6324.3424.3424.34-0.73%39,070
Jul 22, 202424.3724.6624.2424.5224.521.62%88,015
Jul 19, 202424.4624.5424.0324.1324.13-2.03%26,707
Jul 18, 202425.1325.2124.4024.6324.63-1.44%53,661
Jul 17, 202425.4025.4024.9324.9924.99-3.77%68,507
Jul 16, 202425.7525.9725.6125.9725.971.80%115,928
Jul 15, 202425.7325.9725.4625.5125.510.08%82,231
Jul 12, 202425.4125.9725.4025.4925.490.63%82,116
Jul 11, 202425.9325.9325.2625.3325.33-3.36%198,727
Jul 10, 202425.7926.3025.7826.2126.212.38%167,185
Jul 9, 202425.6325.8025.6025.6025.600.39%70,724
Jul 8, 202425.7425.7725.4825.5025.50-0.43%137,432
Jul 5, 202425.6425.9025.4225.6125.610.35%164,480
Jul 3, 202425.2425.5225.1325.5225.521.92%101,135
Jul 2, 202424.6325.1524.6225.0425.040.36%89,751