Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
22.39
-0.95 (-4.07%)
At close: Aug 1, 2025, 4:00 PM
22.39
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 22.19 | 22.27 | 21.92 | 21.92 | 21.92 | -0.92% | 56,659 |
| Jun 18, 2025 | 22.28 | 22.39 | 22.08 | 22.12 | 22.12 | 0.19% | 45,367 |
| Jun 17, 2025 | 22.34 | 22.49 | 22.08 | 22.08 | 22.08 | -1.66% | 30,535 |
| Jun 16, 2025 | 22.40 | 22.67 | 22.40 | 22.45 | 22.45 | 1.32% | 114,310 |
| Jun 13, 2025 | 22.21 | 22.49 | 22.16 | 22.16 | 22.16 | -1.90% | 53,711 |
| Jun 12, 2025 | 22.50 | 22.66 | 22.48 | 22.59 | 22.59 | 0.94% | 1,014,631 |
| Jun 11, 2025 | 22.47 | 22.65 | 22.36 | 22.38 | 22.38 | -0.27% | 38,783 |
| Jun 10, 2025 | 22.40 | 22.50 | 22.33 | 22.44 | 22.44 | 0.27% | 187,046 |
| Jun 9, 2025 | 22.31 | 22.52 | 22.31 | 22.38 | 22.38 | 0.31% | 21,714 |
| Jun 6, 2025 | 22.20 | 22.54 | 22.20 | 22.31 | 22.31 | 0.77% | 30,171 |
| Jun 5, 2025 | 22.57 | 22.57 | 22.12 | 22.14 | 22.14 | -0.76% | 61,155 |
| Jun 4, 2025 | 22.42 | 22.48 | 22.30 | 22.31 | 22.31 | 0.45% | 33,662 |
| Jun 3, 2025 | 22.17 | 22.34 | 22.13 | 22.21 | 22.21 | 0.09% | 40,032 |
| Jun 2, 2025 | 21.96 | 22.19 | 21.95 | 22.19 | 22.19 | 1.70% | 212,834 |
| May 30, 2025 | 21.99 | 22.00 | 21.69 | 21.82 | 21.82 | -0.37% | 58,562 |
| May 29, 2025 | 22.03 | 22.08 | 21.85 | 21.90 | 21.90 | 0.78% | 20,170 |
| May 28, 2025 | 21.96 | 22.00 | 21.73 | 21.73 | 21.73 | -1.36% | 41,375 |
| May 27, 2025 | 21.93 | 22.03 | 21.84 | 22.03 | 22.03 | 1.85% | 37,016 |
| May 23, 2025 | 21.50 | 21.69 | 21.34 | 21.63 | 21.63 | -0.37% | 69,787 |
| May 22, 2025 | 21.67 | 21.80 | 21.58 | 21.71 | 21.71 | 0.18% | 34,235 |
| May 21, 2025 | 22.06 | 22.08 | 21.60 | 21.67 | 21.67 | -1.77% | 39,428 |