Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
26.83
-0.10 (-0.37%)
Oct 15, 2026, 4:00 PM EDT - Market closed
RSSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.76 | 26.83 | 26.65 | 26.83 | 26.83 | -0.37% | 22,349 |
| Oct 14, 2026 | 26.97 | 26.97 | 26.88 | 26.93 | 26.93 | -0.48% | 28,819 |
| Oct 13, 2026 | 26.99 | 27.06 | 26.92 | 27.06 | 27.06 | 0.33% | 82,369 |
| Oct 12, 2026 | 26.93 | 27.00 | 26.89 | 26.97 | 26.97 | 0.30% | 19,058 |
| Oct 9, 2026 | 26.96 | 27.03 | 26.78 | 26.89 | 26.89 | -0.38% | 39,555 |
| Oct 8, 2026 | 26.99 | 27.02 | 26.89 | 26.99 | 26.99 | -0.07% | 43,679 |
| Oct 7, 2026 | 26.92 | 27.01 | 26.88 | 27.01 | 27.01 | 0.22% | 22,447 |
| Oct 6, 2026 | 26.75 | 26.96 | 26.73 | 26.95 | 26.95 | 1.20% | 27,367 |
| Oct 5, 2026 | 26.57 | 26.69 | 26.57 | 26.63 | 26.63 | 0.08% | 36,537 |
| Oct 2, 2026 | 26.58 | 26.61 | 26.46 | 26.61 | 26.61 | 0.38% | 29,735 |
| Oct 1, 2026 | 26.31 | 26.51 | 26.16 | 26.51 | 26.51 | 1.38% | 49,505 |
| Sep 30, 2026 | 26.32 | 26.44 | 26.12 | 26.15 | 26.15 | - | 16,431 |
| Sep 29, 2026 | 26.14 | 26.18 | 26.11 | 26.15 | 26.15 | -0.23% | 22,132 |
| Sep 28, 2026 | 26.39 | 26.39 | 26.16 | 26.21 | 26.21 | -0.27% | 28,683 |
| Sep 25, 2026 | 26.24 | 26.33 | 26.20 | 26.28 | 26.28 | -0.19% | 33,416 |
| Sep 24, 2026 | 26.36 | 26.44 | 26.23 | 26.33 | 26.33 | -0.19% | 26,413 |
| Sep 23, 2026 | 26.36 | 26.38 | 26.30 | 26.38 | 26.38 | 0.13% | 15,678 |
| Sep 22, 2026 | 26.36 | 26.46 | 26.34 | 26.35 | 26.35 | -0.13% | 26,729 |
| Sep 21, 2026 | 26.17 | 26.44 | 26.14 | 26.38 | 26.38 | 1.13% | 42,816 |
| Sep 18, 2026 | 26.16 | 26.16 | 25.97 | 26.09 | 26.09 | -0.70% | 26,166 |
| Sep 17, 2026 | 26.10 | 26.27 | 26.01 | 26.27 | 26.27 | 0.38% | 89,440 |
| Sep 16, 2026 | 26.29 | 26.30 | 26.10 | 26.17 | 26.17 | -0.30% | 22,793 |
| Sep 15, 2026 | 26.21 | 26.28 | 26.17 | 26.25 | 26.25 | 0.34% | 21,730 |
| Sep 14, 2026 | 26.27 | 26.27 | 26.15 | 26.16 | 26.16 | -0.15% | 11,970 |
| Sep 11, 2026 | 26.26 | 26.39 | 26.20 | 26.20 | 26.20 | -0.42% | 16,321 |
| Sep 10, 2026 | 26.12 | 26.33 | 26.12 | 26.31 | 26.31 | 1.11% | 27,278 |
| Sep 9, 2026 | 26.12 | 26.12 | 25.98 | 26.02 | 26.02 | -0.19% | 30,191 |
| Sep 8, 2026 | 26.07 | 26.12 | 26.02 | 26.07 | 26.07 | 0.08% | 55,791 |
| Sep 4, 2026 | 26.10 | 26.10 | 26.01 | 26.05 | 26.05 | -0.25% | 23,839 |
| Sep 3, 2026 | 25.98 | 26.15 | 25.95 | 26.12 | 26.12 | 0.29% | 9,974 |
| Sep 2, 2026 | 25.91 | 26.10 | 25.91 | 26.04 | 26.04 | 0.23% | 16,962 |
| Sep 1, 2026 | 25.85 | 25.98 | 25.81 | 25.98 | 25.98 | 0.62% | 30,511 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.71 | 25.82 | 25.82 | 0.41% | 22,874 |
| Aug 28, 2026 | 25.83 | 25.83 | 25.67 | 25.71 | 25.71 | -0.37% | 8,786 |
| Aug 27, 2026 | 25.68 | 25.86 | 25.65 | 25.81 | 25.81 | 0.74% | 12,753 |
| Aug 26, 2026 | 25.53 | 25.63 | 25.51 | 25.62 | 25.62 | 0.31% | 18,812 |
| Aug 25, 2026 | 25.66 | 25.66 | 25.53 | 25.54 | 25.54 | -0.04% | 37,431 |
| Aug 24, 2026 | 25.56 | 25.58 | 25.48 | 25.55 | 25.55 | -0.54% | 30,771 |
| Aug 21, 2026 | 25.69 | 25.80 | 25.67 | 25.69 | 25.69 | 0.04% | 42,231 |
| Aug 20, 2026 | 25.92 | 25.92 | 25.68 | 25.68 | 25.68 | -1.00% | 26,028 |
| Aug 19, 2026 | 26.05 | 26.05 | 25.88 | 25.94 | 25.94 | 0.12% | 13,029 |
| Aug 18, 2026 | 25.67 | 25.91 | 25.67 | 25.91 | 25.91 | 0.12% | 12,078 |
| Aug 17, 2026 | 25.89 | 25.95 | 25.88 | 25.88 | 25.88 | -0.08% | 9,136 |
| Aug 14, 2026 | 25.95 | 25.96 | 25.85 | 25.90 | 25.90 | -0.50% | 4,310 |
| Aug 13, 2026 | 25.95 | 26.17 | 25.95 | 26.03 | 26.03 | 1.07% | 50,754 |
| Aug 12, 2026 | 25.95 | 25.96 | 25.75 | 25.76 | 25.76 | -0.17% | 34,314 |
| Aug 11, 2026 | 25.80 | 25.87 | 25.77 | 25.80 | 25.80 | 0.54% | 51,461 |
| Aug 10, 2026 | 25.69 | 25.76 | 25.65 | 25.66 | 25.66 | 0.12% | 12,923 |
| Aug 7, 2026 | 25.51 | 25.66 | 25.46 | 25.63 | 25.63 | 0.95% | 17,526 |
| Aug 6, 2026 | 25.36 | 25.41 | 25.34 | 25.39 | 25.39 | -0.04% | 7,952 |