Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
18.85
+0.21 (1.15%)
Jul 17, 2025, 1:52 PM - Market open
RSSY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 3, 2025 | 17.43 | 17.55 | 17.43 | 17.55 | 17.55 | 1.20% | 5,357 |
Jun 2, 2025 | 17.19 | 17.34 | 17.14 | 17.34 | 17.34 | -0.35% | 6,848 |
May 30, 2025 | 17.34 | 17.46 | 17.16 | 17.40 | 17.40 | 0.06% | 35,215 |
May 29, 2025 | 17.34 | 17.45 | 17.34 | 17.39 | 17.39 | 0.28% | 3,572 |
May 28, 2025 | 17.36 | 17.45 | 17.35 | 17.35 | 17.35 | 0.01% | 17,322 |
May 27, 2025 | 17.23 | 17.42 | 17.23 | 17.34 | 17.34 | 2.65% | 6,749 |
May 23, 2025 | 16.70 | 16.97 | 16.70 | 16.90 | 16.90 | -1.02% | 6,667 |
May 22, 2025 | 16.96 | 17.19 | 16.92 | 17.07 | 17.07 | 0.51% | 7,616 |
May 21, 2025 | 17.26 | 17.28 | 16.95 | 16.98 | 16.98 | -2.78% | 10,471 |
May 20, 2025 | 17.50 | 17.53 | 17.44 | 17.47 | 17.47 | -1.03% | 8,269 |
May 19, 2025 | 17.56 | 17.70 | 17.51 | 17.65 | 17.65 | -0.59% | 12,619 |
May 16, 2025 | 17.71 | 17.76 | 17.71 | 17.76 | 17.76 | 1.24% | 771 |
May 15, 2025 | 17.30 | 17.60 | 17.30 | 17.54 | 17.54 | 0.90% | 4,941 |
May 14, 2025 | 17.44 | 17.44 | 17.37 | 17.38 | 17.38 | -0.21% | 2,023 |
May 13, 2025 | 17.42 | 17.54 | 17.40 | 17.42 | 17.42 | 0.16% | 3,904 |
May 12, 2025 | 17.27 | 17.46 | 17.24 | 17.39 | 17.39 | 3.38% | 3,216 |
May 9, 2025 | 16.91 | 16.95 | 16.82 | 16.82 | 16.82 | -0.39% | 3,414 |
May 8, 2025 | 16.89 | 17.05 | 16.81 | 16.89 | 16.89 | 0.54% | 27,458 |
May 7, 2025 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | 1.61% | 7,450 |
May 6, 2025 | 16.56 | 16.66 | 16.40 | 16.53 | 16.53 | -1.37% | 8,961 |
May 5, 2025 | 16.76 | 16.91 | 16.70 | 16.76 | 16.76 | -0.48% | 8,959 |