Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
17.58
-0.26 (-1.46%)
Mar 28, 2025, 4:00 PM EST - Market closed
RSSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.79 | 17.85 | 17.51 | 17.58 | 17.58 | -1.46% | 4,788 |
| Mar 27, 2025 | 17.86 | 17.86 | 17.74 | 17.84 | 17.84 | -0.28% | 7,409 |
| Mar 26, 2025 | 18.04 | 18.04 | 17.77 | 17.89 | 17.89 | -0.50% | 9,405 |
| Mar 25, 2025 | 17.96 | 18.00 | 17.88 | 17.98 | 17.98 | -0.22% | 9,595 |
| Mar 24, 2025 | 17.86 | 18.07 | 17.86 | 18.02 | 18.02 | 1.69% | 5,763 |
| Mar 21, 2025 | 17.54 | 17.72 | 17.53 | 17.72 | 17.72 | 0.11% | 6,251 |
| Mar 20, 2025 | 17.64 | 17.82 | 17.61 | 17.70 | 17.70 | - | 14,590 |
| Mar 19, 2025 | 17.52 | 17.70 | 17.52 | 17.70 | 17.70 | 1.55% | 47,541 |
| Mar 18, 2025 | 17.73 | 17.73 | 17.43 | 17.43 | 17.43 | -0.80% | 15,927 |
| Mar 17, 2025 | 17.62 | 17.75 | 17.57 | 17.57 | 17.57 | 0.34% | 47,362 |
| Mar 14, 2025 | 17.29 | 17.56 | 17.29 | 17.51 | 17.51 | 1.16% | 14,484 |
| Mar 13, 2025 | 17.48 | 17.54 | 17.28 | 17.31 | 17.31 | -1.31% | 12,478 |
| Mar 12, 2025 | 17.70 | 17.70 | 17.50 | 17.54 | 17.54 | 0.34% | 10,475 |
| Mar 11, 2025 | 17.77 | 17.78 | 17.48 | 17.48 | 17.48 | -2.07% | 12,699 |
| Mar 10, 2025 | 17.98 | 18.03 | 17.45 | 17.85 | 17.85 | -0.72% | 81,218 |
| Mar 7, 2025 | 18.14 | 18.14 | 17.86 | 17.98 | 17.98 | 0.22% | 362,446 |
| Mar 6, 2025 | 18.00 | 18.03 | 17.80 | 17.94 | 17.94 | -1.21% | 68,047 |
| Mar 5, 2025 | 18.34 | 18.34 | 17.97 | 18.16 | 18.16 | -3.20% | 26,959 |
| Mar 4, 2025 | 19.09 | 19.09 | 18.76 | 18.76 | 18.76 | -2.33% | 24,035 |
| Mar 3, 2025 | 19.52 | 19.52 | 19.18 | 19.21 | 19.21 | -3.19% | 21,119 |
| Feb 28, 2025 | 19.49 | 19.85 | 19.47 | 19.84 | 19.84 | 1.85% | 10,286 |
| Feb 27, 2025 | 19.51 | 19.63 | 19.44 | 19.48 | 19.48 | 0.26% | 10,345 |
| Feb 26, 2025 | 19.51 | 19.51 | 19.37 | 19.43 | 19.43 | -0.10% | 14,954 |
| Feb 25, 2025 | 19.46 | 19.52 | 19.36 | 19.45 | 19.45 | 0.31% | 7,492 |
| Feb 24, 2025 | 19.47 | 19.53 | 19.39 | 19.39 | 19.39 | -0.92% | 11,517 |
| Feb 21, 2025 | 19.67 | 19.76 | 19.52 | 19.57 | 19.57 | -0.31% | 78,765 |
| Feb 20, 2025 | 19.67 | 19.68 | 19.63 | 19.63 | 19.63 | -0.56% | 13,358 |
| Feb 19, 2025 | 19.71 | 19.82 | 19.67 | 19.74 | 19.74 | 0.36% | 25,873 |
| Feb 18, 2025 | 19.90 | 19.90 | 19.64 | 19.67 | 19.67 | -0.56% | 13,976 |
| Feb 14, 2025 | 19.79 | 19.89 | 19.78 | 19.78 | 19.78 | 0.10% | 56,342 |
| Feb 13, 2025 | 19.64 | 19.77 | 19.60 | 19.76 | 19.76 | 1.44% | 85,264 |
| Feb 12, 2025 | 19.68 | 19.69 | 19.48 | 19.48 | 19.48 | -2.16% | 54,495 |
| Feb 11, 2025 | 19.96 | 19.99 | 19.90 | 19.91 | 19.91 | 0.45% | 4,159 |
| Feb 10, 2025 | 19.89 | 19.90 | 19.82 | 19.82 | 19.82 | 0.30% | 12,580 |
| Feb 7, 2025 | 19.97 | 19.97 | 19.76 | 19.76 | 19.76 | -1.10% | 34,955 |
| Feb 6, 2025 | 20.03 | 20.07 | 19.94 | 19.98 | 19.98 | -0.20% | 9,858 |
| Feb 5, 2025 | 20.06 | 20.10 | 19.98 | 20.02 | 20.02 | -0.65% | 36,233 |
| Feb 4, 2025 | 20.00 | 20.22 | 19.85 | 20.15 | 20.15 | -1.37% | 25,707 |
| Feb 3, 2025 | 20.37 | 20.50 | 19.85 | 20.43 | 20.43 | -0.20% | 59,457 |
| Jan 31, 2025 | 20.38 | 20.48 | 20.20 | 20.47 | 20.47 | 1.49% | 18,850 |
| Jan 30, 2025 | 20.25 | 20.33 | 20.10 | 20.17 | 20.17 | - | 101,458 |
| Jan 29, 2025 | 20.30 | 20.37 | 20.15 | 20.17 | 20.17 | -1.20% | 3,446 |
| Jan 28, 2025 | 20.18 | 20.43 | 20.18 | 20.42 | 20.42 | 1.11% | 26,667 |
| Jan 27, 2025 | 20.25 | 20.25 | 20.13 | 20.19 | 20.19 | -0.69% | 5,794 |
| Jan 24, 2025 | 20.37 | 20.40 | 20.19 | 20.33 | 20.33 | 0.10% | 62,210 |
| Jan 23, 2025 | 20.29 | 20.34 | 20.25 | 20.31 | 20.31 | -0.16% | 103,598 |
| Jan 22, 2025 | 20.35 | 20.51 | 20.34 | 20.34 | 20.34 | 0.26% | 34,418 |
| Jan 21, 2025 | 20.38 | 20.38 | 20.24 | 20.29 | 20.29 | -0.49% | 12,894 |
| Jan 17, 2025 | 20.30 | 20.48 | 20.28 | 20.39 | 20.39 | 1.08% | 47,934 |
| Jan 16, 2025 | 20.22 | 20.27 | 20.10 | 20.17 | 20.17 | -0.39% | 20,864 |