Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
16.87
+0.17 (1.02%)
May 1, 2025, 4:00 PM EDT - Market closed
RSSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 16.88 | 17.04 | 16.87 | 16.87 | 16.87 | 1.01% | 14,222 |
| Apr 30, 2025 | 16.48 | 16.70 | 16.29 | 16.70 | 16.70 | 0.50% | 12,004 |
| Apr 29, 2025 | 16.45 | 16.62 | 16.45 | 16.62 | 16.62 | 0.86% | 3,445 |
| Apr 28, 2025 | 16.59 | 16.60 | 16.32 | 16.48 | 16.48 | -0.48% | 9,630 |
| Apr 25, 2025 | 16.41 | 16.57 | 16.33 | 16.56 | 16.56 | 1.22% | 5,487 |
| Apr 24, 2025 | 16.07 | 16.38 | 15.98 | 16.36 | 16.36 | 2.53% | 13,355 |
| Apr 23, 2025 | 16.18 | 16.18 | 15.90 | 15.95 | 15.95 | 2.07% | 4,444 |
| Apr 22, 2025 | 15.55 | 15.70 | 15.50 | 15.63 | 15.63 | 3.17% | 20,973 |
| Apr 21, 2025 | 15.32 | 15.32 | 15.00 | 15.15 | 15.15 | -3.32% | 12,357 |
| Apr 17, 2025 | 15.79 | 15.88 | 15.67 | 15.67 | 15.67 | 0.26% | 13,329 |
| Apr 16, 2025 | 15.75 | 15.90 | 15.47 | 15.63 | 15.63 | -2.37% | 13,540 |
| Apr 15, 2025 | 16.10 | 16.12 | 16.01 | 16.01 | 16.01 | 0.03% | 16,315 |
| Apr 14, 2025 | 16.09 | 16.09 | 15.21 | 16.01 | 16.01 | 1.88% | 13,461 |
| Apr 11, 2025 | 15.27 | 15.84 | 15.17 | 15.71 | 15.71 | 0.01% | 10,676 |
| Apr 10, 2025 | 16.00 | 16.03 | 15.33 | 15.71 | 15.71 | -5.13% | 35,873 |
| Apr 9, 2025 | 14.80 | 16.56 | 14.69 | 16.56 | 16.56 | 9.80% | 21,168 |
| Apr 8, 2025 | 15.80 | 16.09 | 15.05 | 15.08 | 15.08 | -2.96% | 21,487 |
| Apr 7, 2025 | 15.19 | 16.20 | 15.03 | 15.54 | 15.54 | -2.20% | 49,484 |
| Apr 4, 2025 | 16.57 | 16.57 | 15.89 | 15.89 | 15.89 | -5.47% | 49,793 |
| Apr 3, 2025 | 17.64 | 17.64 | 16.81 | 16.81 | 16.81 | -7.38% | 27,867 |
| Apr 2, 2025 | 17.96 | 18.40 | 17.96 | 18.15 | 18.15 | 0.95% | 19,002 |
| Apr 1, 2025 | 17.94 | 18.13 | 17.93 | 17.98 | 17.98 | 1.01% | 14,763 |
| Mar 31, 2025 | 17.54 | 17.87 | 17.54 | 17.80 | 17.80 | 1.25% | 21,413 |
| 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 |