Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
18.85
+0.21 (1.15%)
Jul 17, 2025, 1:52 PM - Market open

RSSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202518.6118.6818.3418.6318.630.08%13,118
Jul 15, 202518.7018.7018.6118.6218.62-0.26%27,813
Jul 14, 202518.8218.8218.5818.6618.66-0.51%7,675
Jul 11, 202518.6318.7618.6018.7618.760.12%1,706
Jul 10, 202518.7618.7618.7418.7418.74-0.47%912
Jul 9, 202518.7218.8318.7218.8318.831.26%16,140
Jul 8, 202518.6018.6618.5618.5918.59-0.42%33,102
Jul 7, 202518.7318.7318.6418.6718.67-0.49%10,881
Jul 3, 202518.6818.8118.6818.7618.761.27%11,254
Jul 2, 202518.5618.5818.5118.5318.53-0.30%3,995
Jul 1, 202518.5318.6518.5318.5818.580.24%9,394
Jun 30, 202518.6818.6818.4118.5418.541.01%3,700
Jun 27, 202518.5018.5018.2818.3518.35-0.17%12,873
Jun 26, 202518.3318.3818.2818.3818.380.45%7,703
Jun 25, 202518.2918.3018.2118.3018.30-0.12%5,793
Jun 24, 202518.1518.3518.1518.3218.320.51%6,815
Jun 23, 202518.7518.7518.1418.2318.23-0.66%4,785
Jun 20, 202518.4218.4318.3518.3518.35-0.37%2,069
Jun 18, 202518.4218.4618.3818.4218.420.28%9,430
Jun 17, 202518.3518.3718.2418.3718.371.48%3,121
Jun 16, 202518.1818.1817.9918.1018.100.22%5,754
Jun 13, 202518.0718.0817.9718.0618.060.69%17,241
Jun 12, 202517.8517.9917.8517.9417.940.43%6,121
Jun 11, 202517.8217.8717.8117.8617.860.78%4,140
Jun 10, 202517.7017.7417.6617.7217.720.82%2,566
Jun 9, 202517.5217.6217.5217.5817.580.17%13,607
Jun 6, 202517.5017.6117.4917.5517.550.99%4,845
Jun 5, 202517.4617.5417.3417.3817.38-0.84%7,093
Jun 4, 202517.5017.5817.4917.5217.52-0.16%7,882
Jun 3, 202517.4317.5517.4317.5517.551.20%5,357
Jun 2, 202517.1917.3417.1417.3417.34-0.35%6,848
May 30, 202517.3417.4617.1617.4017.400.06%35,215
May 29, 202517.3417.4517.3417.3917.390.28%3,572
May 28, 202517.3617.4517.3517.3517.350.01%17,322
May 27, 202517.2317.4217.2317.3417.342.65%6,749
May 23, 202516.7016.9716.7016.9016.90-1.02%6,667
May 22, 202516.9617.1916.9217.0717.070.51%7,616
May 21, 202517.2617.2816.9516.9816.98-2.78%10,471
May 20, 202517.5017.5317.4417.4717.47-1.03%8,269
May 19, 202517.5617.7017.5117.6517.65-0.59%12,619
May 16, 202517.7117.7617.7117.7617.761.24%771
May 15, 202517.3017.6017.3017.5417.540.90%4,941
May 14, 202517.4417.4417.3717.3817.38-0.21%2,023
May 13, 202517.4217.5417.4017.4217.420.16%3,904
May 12, 202517.2717.4617.2417.3917.393.38%3,216
May 9, 202516.9116.9516.8216.8216.82-0.39%3,414
May 8, 202516.8917.0516.8116.8916.890.54%27,458
May 7, 202516.7016.8016.6016.8016.801.61%7,450
May 6, 202516.5616.6616.4016.5316.53-1.37%8,961
May 5, 202516.7616.9116.7016.7616.76-0.48%8,959