Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
19.75
-0.41 (-2.01%)
Oct 10, 2025, 4:00 PM EDT - Market closed
RSSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.22 | 20.25 | 19.75 | 19.75 | 19.75 | -2.00% | 4,884 |
| Oct 9, 2025 | 20.16 | 20.21 | 20.16 | 20.16 | 20.16 | -0.34% | 1,376 |
| Oct 8, 2025 | 20.18 | 20.24 | 20.18 | 20.23 | 20.23 | 0.82% | 1,818 |
| Oct 7, 2025 | 20.05 | 20.11 | 20.03 | 20.06 | 20.06 | -0.37% | 5,399 |
| Oct 6, 2025 | 20.05 | 20.17 | 20.05 | 20.14 | 20.14 | 0.42% | 11,750 |
| Oct 3, 2025 | 20.20 | 20.24 | 20.05 | 20.05 | 20.05 | -0.42% | 11,012 |
| Oct 2, 2025 | 20.12 | 20.19 | 20.08 | 20.14 | 20.14 | -0.32% | 5,253 |
| Oct 1, 2025 | 20.16 | 20.23 | 20.10 | 20.20 | 20.20 | 0.44% | 3,343 |
| Sep 30, 2025 | 20.10 | 20.11 | 20.05 | 20.11 | 20.11 | 0.15% | 2,988 |
| Sep 29, 2025 | 20.13 | 20.15 | 20.08 | 20.08 | 20.08 | -0.04% | 7,645 |
| Sep 26, 2025 | 19.95 | 20.10 | 19.95 | 20.09 | 20.09 | 0.58% | 5,881 |
| Sep 25, 2025 | 19.89 | 19.99 | 19.89 | 19.97 | 19.97 | -0.90% | 2,571 |
| Sep 24, 2025 | 20.19 | 20.19 | 20.09 | 20.16 | 20.16 | -0.71% | 4,324 |
| Sep 23, 2025 | 20.27 | 20.34 | 20.20 | 20.30 | 20.30 | 0.10% | 20,928 |
| Sep 22, 2025 | 20.11 | 20.28 | 20.04 | 20.28 | 20.28 | 0.83% | 8,551 |
| Sep 19, 2025 | 20.19 | 20.19 | 20.01 | 20.11 | 20.11 | -0.19% | 6,129 |
| Sep 18, 2025 | 20.20 | 20.23 | 20.15 | 20.15 | 20.15 | 0.11% | 1,755 |
| Sep 17, 2025 | 20.29 | 20.30 | 19.84 | 20.13 | 20.13 | -0.69% | 29,094 |
| Sep 16, 2025 | 20.33 | 20.33 | 20.19 | 20.27 | 20.27 | 0.55% | 14,679 |
| Sep 15, 2025 | 20.16 | 20.30 | 20.16 | 20.16 | 20.16 | 0.65% | 3,520 |
| Sep 12, 2025 | 20.04 | 20.09 | 20.01 | 20.03 | 20.03 | -0.55% | 106,969 |
| Sep 11, 2025 | 20.00 | 20.15 | 20.00 | 20.14 | 20.14 | 0.55% | 7,465 |
| Sep 10, 2025 | 20.01 | 20.06 | 19.99 | 20.03 | 20.03 | 0.81% | 7,030 |
| Sep 9, 2025 | 19.85 | 19.90 | 19.83 | 19.87 | 19.87 | -0.25% | 20,689 |
| Sep 8, 2025 | 19.91 | 19.94 | 19.79 | 19.92 | 19.92 | 1.21% | 11,453 |
| Sep 5, 2025 | 19.87 | 19.87 | 19.65 | 19.68 | 19.68 | 0.55% | 4,677 |
| Sep 4, 2025 | 19.46 | 19.58 | 19.46 | 19.58 | 19.58 | 1.13% | 5,267 |
| Sep 3, 2025 | 19.34 | 19.38 | 19.29 | 19.36 | 19.36 | 0.87% | 13,163 |
| Sep 2, 2025 | 19.07 | 19.19 | 19.07 | 19.19 | 19.19 | -0.70% | 8,125 |
| Aug 29, 2025 | 19.40 | 19.40 | 19.30 | 19.32 | 19.32 | -0.29% | 14,013 |
| Aug 28, 2025 | 19.45 | 19.48 | 19.28 | 19.38 | 19.38 | -0.03% | 18,922 |
| Aug 27, 2025 | 19.32 | 19.45 | 19.32 | 19.39 | 19.39 | 0.71% | 4,685 |
| Aug 26, 2025 | 19.22 | 19.26 | 19.16 | 19.25 | 19.25 | -0.15% | 10,273 |
| Aug 25, 2025 | 19.23 | 19.29 | 19.17 | 19.28 | 19.28 | 0.24% | 5,353 |
| Aug 22, 2025 | 19.40 | 19.40 | 19.23 | 19.23 | 19.23 | 1.68% | 6,570 |
| Aug 21, 2025 | 18.94 | 18.98 | 18.91 | 18.91 | 18.91 | -0.76% | 2,875 |
| Aug 20, 2025 | 18.94 | 19.09 | 18.94 | 19.06 | 19.06 | -0.07% | 3,534 |
| Aug 19, 2025 | 19.12 | 19.12 | 18.95 | 19.07 | 19.07 | 0.56% | 4,664 |
| Aug 18, 2025 | 18.93 | 19.01 | 18.88 | 18.97 | 18.97 | 0.01% | 13,286 |
| Aug 15, 2025 | 18.93 | 19.00 | 18.92 | 18.96 | 18.96 | -0.89% | 7,470 |
| Aug 14, 2025 | 19.23 | 19.23 | 19.11 | 19.13 | 19.13 | -0.26% | 9,611 |
| 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 |