Skip to main content
Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
17.34
-0.05 (-0.30%)
May 30, 2025, 11:15 AM - Market open

RSSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.3417.3717.3017.34--0.30%5,179
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
May 2, 202516.8816.9616.8416.8416.84-0.17%1,904
May 1, 202516.8817.0416.8716.8716.871.01%14,222
Apr 30, 202516.4816.7016.2916.7016.700.50%12,004
Apr 29, 202516.4516.6216.4516.6216.620.86%3,445
Apr 28, 202516.5916.6016.3216.4816.48-0.48%9,630
Apr 25, 202516.4116.5716.3316.5616.561.22%5,487
Apr 24, 202516.0716.3815.9816.3616.362.53%13,355
Apr 23, 202516.1816.1815.9015.9515.952.07%4,444
Apr 22, 202515.5515.7015.5015.6315.633.17%20,973
Apr 21, 202515.3215.3215.0015.1515.15-3.32%12,357
Apr 17, 202515.7915.8815.6715.6715.670.26%13,329
Apr 16, 202515.7515.9015.4715.6315.63-2.37%13,540
Apr 15, 202516.1016.1216.0116.0116.010.03%16,315
Apr 14, 202516.0916.0915.2116.0116.011.88%13,461
Apr 11, 202515.2715.8415.1715.7115.710.01%10,676
Apr 10, 202516.0016.0315.3315.7115.71-5.13%35,873
Apr 9, 202514.8016.5614.6916.5616.569.80%21,168
Apr 8, 202515.8016.0915.0515.0815.08-2.96%21,487
Apr 7, 202515.1916.2015.0315.5415.54-2.20%49,484
Apr 4, 202516.5716.5715.8915.8915.89-5.47%49,793
Apr 3, 202517.6417.6416.8116.8116.81-7.38%27,867
Apr 2, 202517.9618.4017.9618.1518.150.95%19,002
Apr 1, 202517.9418.1317.9317.9817.981.01%14,763
Mar 31, 202517.5417.8717.5417.8017.801.25%21,413
Mar 28, 202517.7917.8517.5117.5817.58-1.46%4,788
Mar 27, 202517.8617.8617.7417.8417.84-0.28%7,409
Mar 26, 202518.0418.0417.7717.8917.89-0.50%9,405
Mar 25, 202517.9618.0017.8817.9817.98-0.22%9,595
Mar 24, 202517.8618.0717.8618.0218.021.69%5,763
Mar 21, 202517.5417.7217.5317.7217.720.11%6,251
Mar 20, 202517.6417.8217.6117.7017.70-14,590