Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
19.13
-0.05 (-0.26%)
At close: Aug 14, 2025, 4:00 PM
19.13
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
RSSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.23 | 19.23 | 19.11 | 19.16 | - | -0.13% | 6,131 |
| Aug 13, 2025 | 19.20 | 19.26 | 19.09 | 19.18 | 19.18 | 0.60% | 4,717 |
| Aug 12, 2025 | 18.99 | 19.13 | 18.94 | 19.07 | 19.07 | 0.47% | 3,009 |
| Aug 11, 2025 | 19.08 | 19.08 | 18.96 | 18.98 | 18.98 | -0.36% | 4,375 |
| Aug 8, 2025 | 18.97 | 19.05 | 18.97 | 19.05 | 19.05 | 1.01% | 17,981 |
| Aug 7, 2025 | 19.02 | 19.06 | 18.83 | 18.86 | 18.86 | -0.54% | 5,453 |
| Aug 6, 2025 | 19.04 | 19.04 | 18.96 | 18.96 | 18.96 | 0.43% | 7,556 |
| Aug 5, 2025 | 18.96 | 18.96 | 18.87 | 18.88 | 18.88 | -0.40% | 2,366 |
| Aug 4, 2025 | 18.85 | 19.01 | 18.84 | 18.96 | 18.96 | 1.43% | 7,200 |
| Aug 1, 2025 | 19.00 | 19.00 | 18.69 | 18.69 | 18.69 | -2.10% | 4,083 |
| Jul 31, 2025 | 19.31 | 19.31 | 19.05 | 19.09 | 19.09 | -0.52% | 2,002 |
| Jul 30, 2025 | 19.27 | 19.27 | 19.12 | 19.19 | 19.19 | -0.32% | 1,323 |
| Jul 29, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.52% | 671 |
| Jul 28, 2025 | 19.11 | 19.19 | 19.08 | 19.15 | 19.15 | 0.61% | 8,045 |
| Jul 25, 2025 | 19.09 | 19.11 | 18.98 | 19.03 | 19.03 | 0.66% | 2,424 |
| Jul 24, 2025 | 18.90 | 18.99 | 18.85 | 18.91 | 18.91 | -0.53% | 5,534 |
| Jul 23, 2025 | 18.96 | 19.01 | 18.89 | 19.01 | 19.01 | 0.31% | 6,550 |
| Jul 22, 2025 | 18.94 | 19.03 | 18.87 | 18.95 | 18.95 | -0.14% | 10,850 |
| Jul 21, 2025 | 19.03 | 19.15 | 18.98 | 18.98 | 18.98 | 0.87% | 7,259 |
| Jul 18, 2025 | 18.91 | 18.91 | 18.81 | 18.82 | 18.82 | -0.28% | 11,377 |
| Jul 17, 2025 | 18.72 | 18.94 | 18.72 | 18.87 | 18.87 | 1.28% | 3,034 |
| Jul 16, 2025 | 18.61 | 18.68 | 18.34 | 18.63 | 18.63 | 0.08% | 13,118 |
| Jul 15, 2025 | 18.70 | 18.70 | 18.61 | 18.62 | 18.62 | -0.26% | 27,813 |
| Jul 14, 2025 | 18.82 | 18.82 | 18.58 | 18.66 | 18.66 | -0.51% | 7,675 |
| Jul 11, 2025 | 18.63 | 18.76 | 18.60 | 18.76 | 18.76 | 0.12% | 1,706 |
| Jul 10, 2025 | 18.76 | 18.76 | 18.74 | 18.74 | 18.74 | -0.47% | 912 |
| Jul 9, 2025 | 18.72 | 18.83 | 18.72 | 18.83 | 18.83 | 1.26% | 16,140 |
| Jul 8, 2025 | 18.60 | 18.66 | 18.56 | 18.59 | 18.59 | -0.42% | 33,102 |
| Jul 7, 2025 | 18.73 | 18.73 | 18.64 | 18.67 | 18.67 | -0.49% | 10,881 |
| Jul 3, 2025 | 18.68 | 18.81 | 18.68 | 18.76 | 18.76 | 1.27% | 11,254 |
| Jul 2, 2025 | 18.56 | 18.58 | 18.51 | 18.53 | 18.53 | -0.30% | 3,995 |
| Jul 1, 2025 | 18.53 | 18.65 | 18.53 | 18.58 | 18.58 | 0.24% | 9,394 |
| Jun 30, 2025 | 18.68 | 18.68 | 18.41 | 18.54 | 18.54 | 1.01% | 3,700 |
| Jun 27, 2025 | 18.50 | 18.50 | 18.28 | 18.35 | 18.35 | -0.17% | 12,873 |
| Jun 26, 2025 | 18.33 | 18.38 | 18.28 | 18.38 | 18.38 | 0.45% | 7,703 |
| Jun 25, 2025 | 18.29 | 18.30 | 18.21 | 18.30 | 18.30 | -0.12% | 5,793 |
| Jun 24, 2025 | 18.15 | 18.35 | 18.15 | 18.32 | 18.32 | 0.51% | 6,815 |
| Jun 23, 2025 | 18.75 | 18.75 | 18.14 | 18.23 | 18.23 | -0.66% | 4,785 |
| Jun 20, 2025 | 18.42 | 18.43 | 18.35 | 18.35 | 18.35 | -0.37% | 2,069 |
| Jun 18, 2025 | 18.42 | 18.46 | 18.38 | 18.42 | 18.42 | 0.28% | 9,430 |
| Jun 17, 2025 | 18.35 | 18.37 | 18.24 | 18.37 | 18.37 | 1.48% | 3,121 |
| Jun 16, 2025 | 18.18 | 18.18 | 17.99 | 18.10 | 18.10 | 0.22% | 5,754 |
| Jun 13, 2025 | 18.07 | 18.08 | 17.97 | 18.06 | 18.06 | 0.69% | 17,241 |
| Jun 12, 2025 | 17.85 | 17.99 | 17.85 | 17.94 | 17.94 | 0.43% | 6,121 |
| Jun 11, 2025 | 17.82 | 17.87 | 17.81 | 17.86 | 17.86 | 0.78% | 4,140 |
| Jun 10, 2025 | 17.70 | 17.74 | 17.66 | 17.72 | 17.72 | 0.82% | 2,566 |
| Jun 9, 2025 | 17.52 | 17.62 | 17.52 | 17.58 | 17.58 | 0.17% | 13,607 |
| Jun 6, 2025 | 17.50 | 17.61 | 17.49 | 17.55 | 17.55 | 0.99% | 4,845 |
| Jun 5, 2025 | 17.46 | 17.54 | 17.34 | 17.38 | 17.38 | -0.84% | 7,093 |
| Jun 4, 2025 | 17.50 | 17.58 | 17.49 | 17.52 | 17.52 | -0.16% | 7,882 |