Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)

RSSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	20.44	20.45	20.25	20.32	-	0.47%	22,425
Feb 9, 2026	19.92	20.27	19.92	20.22	20.22	1.46%	3,685
Feb 6, 2026	19.54	20.01	19.54	19.93	19.93	2.26%	1,140
Feb 5, 2026	19.54	19.64	19.39	19.49	19.49	-0.75%	25,145
Feb 4, 2026	19.67	19.73	19.51	19.64	19.64	-0.42%	21,588
Feb 3, 2026	19.76	19.78	19.54	19.72	19.72	-0.50%	20,723
Feb 2, 2026	19.80	19.84	19.72	19.82	19.82	-1.10%	27,668
Jan 30, 2026	20.07	20.07	19.88	20.04	20.04	0.50%	6,639
Jan 29, 2026	19.85	19.94	19.50	19.94	19.94	0.50%	38,643
Jan 28, 2026	19.87	19.91	19.77	19.84	19.84	-0.15%	20,669
Jan 27, 2026	19.74	19.87	19.74	19.87	19.87	1.33%	28,386
Jan 26, 2026	19.48	19.68	19.48	19.61	19.61	0.65%	11,318
Jan 23, 2026	19.43	19.50	19.38	19.48	19.48	0.64%	7,838
Jan 22, 2026	19.32	19.41	19.32	19.36	19.36	0.48%	2,889
Jan 21, 2026	19.04	19.27	19.03	19.27	19.27	2.00%	16,125
Jan 20, 2026	19.16	19.28	18.89	18.89	18.89	-3.72%	127,551
Jan 16, 2026	19.65	19.65	19.55	19.62	19.62	0.06%	4,446
Jan 15, 2026	19.74	19.81	19.61	19.61	19.61	-0.01%	10,757
Jan 14, 2026	19.72	19.76	19.61	19.61	19.61	-0.82%	20,767
Jan 13, 2026	19.84	19.86	19.72	19.77	19.77	0.01%	7,092
Jan 12, 2026	19.64	19.80	19.64	19.77	19.77	0.51%	6,764
Jan 9, 2026	19.57	19.74	19.51	19.67	19.67	0.31%	11,830
Jan 8, 2026	19.48	19.61	19.24	19.61	19.61	-0.51%	9,639
Jan 7, 2026	20.60	20.60	19.63	19.71	19.71	0.51%	45,888
Jan 6, 2026	19.57	19.62	19.50	19.61	19.61	0.46%	6,636
Jan 5, 2026	19.37	19.62	19.37	19.52	19.52	1.19%	33,993
Jan 2, 2026	19.40	19.41	19.16	19.29	19.29	0.47%	13,469
Dec 31, 2025	19.54	19.54	19.20	19.20	19.20	-1.89%	18,296
Dec 30, 2025	19.56	19.63	19.48	19.57	19.57	-0.25%	39,705
Dec 29, 2025	19.71	20.01	19.57	19.62	19.62	-1.23%	13,040
Dec 26, 2025	20.00	20.00	19.80	19.87	19.47	-0.43%	19,924
Dec 24, 2025	19.82	20.04	19.82	19.95	19.56	0.50%	7,938
Dec 23, 2025	19.70	19.87	19.70	19.85	19.46	0.67%	3,083
Dec 22, 2025	19.69	19.72	19.62	19.72	19.33	0.65%	13,166
Dec 19, 2025	19.45	19.65	19.45	19.59	19.20	0.56%	3,889
Dec 18, 2025	19.47	19.81	19.47	19.48	19.10	0.83%	2,850
Dec 17, 2025	19.52	19.52	19.31	19.32	18.94	-0.92%	9,516
Dec 16, 2025	19.45	19.51	19.44	19.50	19.12	-0.26%	3,517
Dec 15, 2025	19.63	19.64	19.52	19.55	19.17	-0.50%	4,310
Dec 12, 2025	19.68	19.72	19.60	19.65	19.26	-1.60%	3,328
Dec 11, 2025	19.88	19.97	19.87	19.97	19.58	-0.65%	4,397
Dec 10, 2025	19.75	20.10	19.74	20.10	19.70	1.51%	6,867
Dec 9, 2025	19.88	20.02	19.73	19.80	19.41	-0.35%	2,161
Dec 8, 2025	20.12	20.12	19.82	19.87	19.48	-2.17%	16,981
Dec 5, 2025	20.35	20.44	20.21	20.31	19.91	0.30%	14,603
Dec 4, 2025	20.34	20.34	20.15	20.25	19.85	-0.75%	13,659
Dec 3, 2025	20.33	20.41	20.33	20.40	20.00	0.74%	1,725
Dec 2, 2025	20.29	20.39	20.23	20.26	19.86	0.32%	17,238
Dec 1, 2025	20.17	20.35	20.16	20.19	19.79	-1.40%	8,376
Nov 28, 2025	20.42	21.00	20.40	20.48	20.07	0.24%	6,012

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.