Return Stacked U.S. Stocks & Managed Futures ETF (RSST)

BATS: RSST · Real-Time Price · USD

35.31

-0.51 (-1.42%)

At close: Oct 15, 2026, 4:00 PM EDT

35.33

+0.02 (0.06%)

After-hours: Oct 15, 2026, 8:00 PM EDT

RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.79	35.40	34.49	35.31	35.31	-1.42%	228,115
Oct 14, 2026	36.68	36.68	35.62	35.82	35.82	-1.16%	5,972
Oct 13, 2026	36.00	36.31	36.00	36.24	36.24	-0.47%	21,423
Oct 12, 2026	36.50	36.51	36.34	36.41	36.41	0.64%	5,212
Oct 9, 2026	36.21	36.46	36.18	36.18	36.18	0.98%	9,914
Oct 8, 2026	36.32	36.42	35.72	35.83	35.83	-1.10%	9,673
Oct 7, 2026	36.62	36.62	36.09	36.23	36.23	-0.22%	96,908
Oct 6, 2026	36.09	36.33	36.07	36.31	36.31	0.55%	197,754
Oct 5, 2026	35.81	36.27	35.81	36.11	36.11	0.87%	148,405
Oct 2, 2026	35.29	35.80	35.27	35.80	35.80	1.20%	132,143
Oct 1, 2026	35.70	35.72	35.07	35.38	35.38	-0.21%	254,034
Sep 30, 2026	35.54	35.90	35.33	35.45	35.45	-0.08%	100,393
Sep 29, 2026	35.64	35.66	35.42	35.48	35.48	-0.62%	116,546
Sep 28, 2026	36.02	36.02	35.65	35.70	35.70	-0.22%	186,867
Sep 25, 2026	35.81	35.97	35.71	35.78	35.78	-0.83%	114,800
Sep 24, 2026	35.50	36.08	35.45	36.08	36.08	0.81%	217,563
Sep 23, 2026	35.47	35.80	35.41	35.79	35.79	1.30%	120,851
Sep 22, 2026	35.32	35.50	35.22	35.33	35.33	-0.13%	203,381
Sep 21, 2026	34.89	35.46	34.89	35.38	35.38	1.48%	106,186
Sep 18, 2026	34.75	34.86	34.58	34.86	34.86	0.56%	84,169
Sep 17, 2026	34.56	34.79	34.47	34.67	34.67	0.19%	132,082
Sep 16, 2026	34.75	34.75	34.23	34.60	34.60	-0.20%	105,378
Sep 15, 2026	34.56	34.71	34.50	34.67	34.67	0.20%	129,226
Sep 14, 2026	34.63	34.79	34.47	34.60	34.60	-0.46%	209,335
Sep 11, 2026	34.65	34.85	34.57	34.76	34.76	0.90%	147,538
Sep 10, 2026	34.09	34.46	34.06	34.45	34.45	1.00%	128,231
Sep 9, 2026	34.04	34.18	33.97	34.11	34.11	-0.06%	131,222
Sep 8, 2026	34.25	34.27	34.09	34.13	34.13	-0.35%	255,874
Sep 4, 2026	34.26	34.28	34.16	34.25	34.25	-0.44%	105,480
Sep 3, 2026	33.91	34.40	33.88	34.40	34.40	1.13%	197,334
Sep 2, 2026	33.89	34.13	33.84	34.02	34.02	0.34%	226,530
Sep 1, 2026	33.73	33.95	33.73	33.90	33.90	-0.12%	95,589
Aug 31, 2026	34.00	34.20	33.81	33.94	33.94	-0.09%	141,413
Aug 28, 2026	34.06	34.29	33.91	33.97	33.97	0.28%	165,659
Aug 27, 2026	33.55	33.90	33.54	33.88	33.88	1.33%	98,205
Aug 26, 2026	33.28	33.56	33.28	33.43	33.43	0.51%	92,639
Aug 25, 2026	33.32	33.40	33.24	33.26	33.26	-0.38%	165,905
Aug 24, 2026	33.59	33.59	33.37	33.39	33.39	-0.89%	186,162
Aug 21, 2026	33.55	33.81	33.52	33.69	33.69	1.20%	250,468
Aug 20, 2026	33.49	33.57	33.26	33.29	33.29	-0.57%	98,679
Aug 19, 2026	33.63	33.74	33.45	33.48	33.48	-0.06%	79,852
Aug 18, 2026	33.79	33.80	33.50	33.50	33.50	-1.30%	85,034
Aug 17, 2026	33.89	34.06	33.89	33.94	33.94	-0.21%	115,228
Aug 14, 2026	33.87	34.02	33.87	34.01	34.01	0.18%	57,710
Aug 13, 2026	33.73	34.09	33.73	33.95	33.95	0.21%	56,567
Aug 12, 2026	33.73	33.91	33.70	33.88	33.88	0.50%	57,080
Aug 11, 2026	33.88	33.88	33.59	33.71	33.71	-0.53%	135,219
Aug 10, 2026	33.74	33.89	33.60	33.89	33.89	0.86%	131,661
Aug 7, 2026	33.36	33.61	33.34	33.60	33.60	0.57%	103,613
Aug 6, 2026	33.41	33.50	33.34	33.41	33.41	0.30%	79,118