Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
25.87
-1.41 (-5.17%)
Oct 10, 2025, 4:00 PM EDT - Market closed
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 25.41 | 25.45 | 25.32 | 25.43 | 25.43 | 0.37% | 67,789 |
| Sep 11, 2025 | 25.11 | 25.44 | 25.09 | 25.34 | 25.34 | 1.67% | 51,374 |
| Sep 10, 2025 | 25.00 | 25.15 | 24.83 | 24.92 | 24.92 | 0.40% | 54,735 |
| Sep 9, 2025 | 24.82 | 24.97 | 24.70 | 24.82 | 24.82 | 0.28% | 33,633 |
| Sep 8, 2025 | 24.67 | 24.93 | 24.60 | 24.75 | 24.75 | 0.98% | 27,177 |
| Sep 5, 2025 | 24.94 | 24.95 | 24.35 | 24.51 | 24.51 | -0.48% | 35,256 |
| Sep 4, 2025 | 24.42 | 24.63 | 24.34 | 24.63 | 24.63 | 1.18% | 27,697 |
| Sep 3, 2025 | 24.27 | 24.41 | 24.09 | 24.34 | 24.34 | 0.79% | 54,763 |
| 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 |