Skip to main content
Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
24.06
+0.29 (1.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

RSST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202424.7224.7324.4324.5724.551.53%115,874
Sep 25, 202424.5424.5424.1724.2024.18-1.35%387,365
Sep 24, 202424.2324.5524.2124.5324.511.49%83,445
Sep 23, 202424.1024.2723.7424.1724.150.58%66,546
Sep 20, 202424.1024.2123.8624.0324.01-0.54%27,089
Sep 19, 202424.0824.2724.0124.1624.142.76%63,041
Sep 18, 202423.8824.1923.5023.5123.49-1.55%29,094
Sep 17, 202423.9924.0523.7123.8823.86-0.38%31,868
Sep 16, 202423.9023.9923.8023.9723.950.71%53,228
Sep 13, 202423.7623.9423.7423.8023.781.32%73,909
Sep 12, 202423.3323.6023.2723.4923.470.99%39,284
Sep 11, 202422.8723.3422.5323.2623.241.35%34,004
Sep 10, 202422.8223.0322.6922.9522.930.88%45,192
Sep 9, 202422.6222.9022.6222.7522.731.34%63,611
Sep 6, 202423.1023.1022.3522.4522.43-2.90%64,468
Sep 5, 202423.1923.2922.9223.1223.10-0.09%46,731
Sep 4, 202422.9923.3422.7023.1423.120.35%39,778
Sep 3, 202423.6323.7223.0123.0623.04-3.60%83,613
Aug 30, 202423.9324.0223.5723.9223.901.23%41,355
Aug 29, 202423.8224.0323.6323.6323.61-0.08%40,926
Aug 28, 202423.8323.9323.5423.6523.63-1.09%33,719
Aug 27, 202423.8124.0523.7623.9123.890.34%53,438
Aug 26, 202424.0924.1023.8023.8323.81-0.54%46,073
Aug 23, 202423.7424.1123.7323.9623.941.91%50,243
Aug 22, 202424.0224.0223.4823.5123.49-1.47%51,779
Aug 21, 202423.7023.9623.7023.8623.841.19%267,984
Aug 20, 202423.6723.8323.5823.5823.56-0.59%59,967
Aug 19, 202423.5023.7523.4423.7223.701.13%55,285
Aug 16, 202423.2523.5223.2523.4623.430.67%74,474
Aug 15, 202423.1323.3523.0523.3023.282.42%119,429
Aug 14, 202422.8022.9622.6422.7522.730.18%232,111
Aug 13, 202422.5122.8222.4822.7122.691.98%178,810
Aug 12, 202422.3122.4222.1722.2722.25-0.27%99,358
Aug 9, 202422.1022.3322.0522.3322.311.27%69,634
Aug 8, 202421.7022.1621.7022.0522.032.75%103,932
Aug 7, 202422.1322.2521.4321.4621.44-1.29%464,604
Aug 6, 202421.5222.1221.4121.7421.721.35%171,924
Aug 5, 202421.0321.7020.9021.4521.43-4.88%149,506
Aug 2, 202422.8122.8322.1722.5522.53-3.01%95,394
Aug 1, 202424.0124.1023.0823.2523.23-2.23%72,324