Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
20.49
-0.31 (-1.49%)
Nov 12, 2025, 12:17 PM EST - Market open
RSSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 20.58 | 20.80 | 20.57 | 20.80 | 20.80 | 1.78% | 21,072 |
| Nov 10, 2025 | 20.32 | 20.49 | 20.22 | 20.44 | 20.44 | 1.27% | 10,634 |
| Nov 7, 2025 | 20.31 | 20.31 | 20.11 | 20.18 | 20.18 | -0.76% | 4,043 |
| Nov 6, 2025 | 20.46 | 20.48 | 20.31 | 20.34 | 20.34 | 0.35% | 4,150 |
| Nov 5, 2025 | 20.41 | 20.41 | 20.26 | 20.26 | 20.26 | -0.49% | 1,728 |
| Nov 4, 2025 | 20.68 | 20.68 | 20.32 | 20.36 | 20.36 | -0.45% | 9,453 |
| Nov 3, 2025 | 20.45 | 20.52 | 20.39 | 20.46 | 20.46 | -0.07% | 26,623 |
| Oct 31, 2025 | 20.48 | 20.48 | 20.43 | 20.47 | 20.47 | 0.84% | 3,620 |
| Oct 30, 2025 | 20.40 | 20.48 | 20.30 | 20.30 | 20.30 | -0.90% | 14,252 |
| Oct 29, 2025 | 20.48 | 20.60 | 20.45 | 20.48 | 20.48 | -0.44% | 4,097 |
| Oct 28, 2025 | 20.60 | 20.62 | 20.52 | 20.57 | 20.57 | -0.58% | 2,407 |
| Oct 27, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 1.74% | 6,805 |
| Oct 24, 2025 | 20.33 | 20.44 | 20.33 | 20.34 | 20.34 | 0.63% | 3,449 |
| Oct 23, 2025 | 20.19 | 20.25 | 20.17 | 20.22 | 20.22 | 0.04% | 6,623 |
| Oct 22, 2025 | 20.21 | 20.24 | 20.21 | 20.21 | 20.21 | -0.96% | 1,080 |
| Oct 21, 2025 | 20.43 | 20.48 | 20.40 | 20.40 | 20.40 | 0.26% | 2,757 |
| Oct 20, 2025 | 20.35 | 20.42 | 20.31 | 20.35 | 20.35 | -0.11% | 20,712 |
| Oct 17, 2025 | 20.29 | 20.40 | 20.21 | 20.37 | 20.37 | 0.51% | 135,955 |
| Oct 16, 2025 | 20.25 | 20.38 | 20.25 | 20.27 | 20.27 | 0.19% | 2,552 |
| Oct 15, 2025 | 20.26 | 20.40 | 20.18 | 20.23 | 20.23 | 0.59% | 4,239 |
| Oct 14, 2025 | 19.86 | 20.31 | 19.86 | 20.11 | 20.11 | -0.38% | 3,400 |
| Oct 13, 2025 | 19.89 | 20.20 | 19.89 | 20.19 | 20.19 | 2.20% | 4,398 |
| 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 |