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

BATS: RSST · Real-Time Price · USD

35.79

+0.46 (1.30%)

At close: Sep 23, 2026, 4:00 PM EDT

35.79

0.00 (0.00%)

After-hours: Sep 23, 2026, 4:10 PM EDT

RSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.47	35.67	35.41	35.69	-	1.02%	40,398
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%	106,185
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%	132,081
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
Aug 5, 2026	33.64	33.69	33.24	33.31	33.31	-0.27%	118,859
Aug 4, 2026	32.78	33.43	32.74	33.40	33.40	2.13%	81,999
Aug 3, 2026	32.23	32.75	32.12	32.71	32.71	0.35%	136,520
Jul 31, 2026	32.49	32.65	32.18	32.59	32.59	1.26%	70,328
Jul 30, 2026	32.32	32.32	31.86	32.18	32.18	0.07%	54,783
Jul 29, 2026	32.89	32.89	32.11	32.16	32.16	-2.01%	97,513
Jul 28, 2026	32.68	32.86	32.56	32.82	32.82	0.09%	89,177
Jul 27, 2026	33.09	33.23	32.67	32.79	32.79	-0.88%	61,347
Jul 24, 2026	32.97	33.24	32.92	33.08	33.08	-0.15%	45,225
Jul 23, 2026	33.24	33.33	32.99	33.13	33.13	-0.96%	49,814
Jul 22, 2026	33.39	33.57	33.39	33.45	33.45	0.12%	122,480
Jul 21, 2026	33.00	33.41	33.00	33.41	33.41	2.11%	132,488
Jul 20, 2026	32.85	33.00	32.66	32.72	32.72	0.12%	94,741
Jul 17, 2026	32.49	32.85	32.37	32.68	32.68	-0.82%	47,639
Jul 16, 2026	33.11	33.24	32.83	32.95	32.95	-0.69%	100,163
Jul 15, 2026	33.34	33.34	32.93	33.18	33.18	0.06%	85,465