Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
25.90
-0.13 (-0.50%)
Aug 14, 2026, 4:00 PM EDT - Market closed
RSSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.96 | 25.96 | 25.85 | 25.90 | 25.90 | -0.50% | 324 |
| Aug 13, 2026 | 25.95 | 26.17 | 25.95 | 26.03 | 26.03 | 1.07% | 50,753 |
| Aug 12, 2026 | 25.95 | 26.02 | 25.75 | 25.76 | 25.76 | -0.17% | 687 |
| Aug 11, 2026 | 25.80 | 25.87 | 25.77 | 25.80 | 25.80 | 0.54% | 51,460 |
| 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% | 17,525 |
| Aug 6, 2026 | 25.36 | 25.41 | 25.34 | 25.39 | 25.39 | -0.04% | 7,952 |
| Aug 5, 2026 | 25.50 | 25.59 | 25.39 | 25.40 | 25.40 | -0.29% | 7,405 |
| Aug 4, 2026 | 25.15 | 25.52 | 25.15 | 25.48 | 25.48 | 1.66% | 12,829 |
| Aug 3, 2026 | 24.88 | 25.08 | 24.86 | 25.06 | 25.06 | 0.56% | 31,287 |
| Jul 31, 2026 | 24.98 | 24.98 | 24.83 | 24.92 | 24.92 | 0.52% | 3,903 |
| Jul 30, 2026 | 24.79 | 24.83 | 24.70 | 24.79 | 24.79 | -0.08% | 46,356 |
| Jul 29, 2026 | 25.06 | 25.06 | 24.81 | 24.81 | 24.81 | -0.88% | 7,977 |
| Jul 28, 2026 | 24.97 | 25.07 | 24.97 | 25.03 | 25.03 | - | 9,357 |
| Jul 27, 2026 | 25.20 | 25.20 | 24.96 | 25.03 | 25.03 | -0.52% | 34,562 |
| Jul 24, 2026 | 25.07 | 25.16 | 24.96 | 25.16 | 25.16 | -0.12% | 24,195 |
| Jul 23, 2026 | 25.15 | 25.19 | 25.03 | 25.19 | 25.19 | -0.51% | 18,693 |
| Jul 22, 2026 | 25.28 | 25.32 | 25.26 | 25.32 | 25.32 | -0.39% | 7,043 |
| Jul 21, 2026 | 25.28 | 25.50 | 25.28 | 25.42 | 25.42 | 0.47% | 18,258 |
| Jul 20, 2026 | 25.35 | 25.44 | 25.23 | 25.30 | 25.30 | -0.28% | 43,356 |
| Jul 17, 2026 | 25.33 | 25.50 | 25.32 | 25.37 | 25.37 | -0.74% | 5,369 |
| Jul 16, 2026 | 25.48 | 25.58 | 25.42 | 25.56 | 25.56 | -0.58% | 42,199 |
| Jul 15, 2026 | 25.65 | 25.71 | 25.51 | 25.71 | 25.71 | 0.59% | 8,942 |
| Jul 14, 2026 | 25.48 | 25.56 | 25.40 | 25.56 | 25.56 | 0.91% | 23,481 |
| Jul 13, 2026 | 25.34 | 25.37 | 25.25 | 25.33 | 25.33 | -0.71% | 51,814 |
| Jul 10, 2026 | 25.41 | 25.51 | 25.15 | 25.51 | 25.51 | 0.04% | 14,115 |
| Jul 9, 2026 | 25.40 | 25.51 | 25.30 | 25.50 | 25.50 | 0.47% | 21,159 |
| Jul 8, 2026 | 25.08 | 25.38 | 25.04 | 25.38 | 25.38 | 0.87% | 14,911 |
| Jul 7, 2026 | 25.29 | 25.30 | 25.16 | 25.16 | 25.16 | -1.29% | 17,724 |
| Jul 6, 2026 | 25.35 | 25.66 | 25.29 | 25.49 | 25.49 | 0.89% | 79,623 |
| Jul 2, 2026 | 25.34 | 25.40 | 25.10 | 25.27 | 25.27 | -0.71% | 70,586 |
| Jul 1, 2026 | 25.31 | 25.51 | 25.28 | 25.45 | 25.45 | -0.32% | 31,277 |
| Jun 30, 2026 | 25.40 | 25.57 | 25.40 | 25.53 | 25.53 | 1.37% | 9,750 |
| Jun 29, 2026 | 24.76 | 25.26 | 24.76 | 25.18 | 25.18 | 2.57% | 29,819 |
| Jun 26, 2026 | 24.71 | 24.95 | 24.55 | 24.55 | 24.55 | -1.37% | 12,182 |
| Jun 25, 2026 | 25.09 | 25.09 | 24.83 | 24.89 | 24.89 | -0.41% | 18,206 |
| Jun 24, 2026 | 25.01 | 25.15 | 24.94 | 24.99 | 24.99 | 0.21% | 24,536 |
| Jun 23, 2026 | 24.71 | 24.97 | 24.71 | 24.94 | 24.94 | -0.52% | 8,867 |
| Jun 22, 2026 | 25.28 | 25.28 | 25.05 | 25.07 | 25.07 | -0.91% | 63,178 |
| Jun 18, 2026 | 25.16 | 25.30 | 25.12 | 25.30 | 25.30 | 1.20% | 40,910 |
| Jun 17, 2026 | 25.28 | 25.36 | 24.95 | 25.00 | 25.00 | -1.07% | 27,745 |
| Jun 16, 2026 | 25.33 | 25.35 | 25.23 | 25.27 | 25.27 | -0.39% | 10,012 |
| Jun 15, 2026 | 25.31 | 25.43 | 25.31 | 25.37 | 25.37 | 0.71% | 16,931 |
| Jun 12, 2026 | 25.04 | 25.19 | 25.04 | 25.19 | 25.19 | 0.40% | 15,569 |
| Jun 11, 2026 | 24.90 | 25.14 | 24.82 | 25.09 | 25.09 | 1.09% | 10,326 |
| Jun 10, 2026 | 25.05 | 25.12 | 24.79 | 24.82 | 24.82 | -0.61% | 12,819 |
| Jun 9, 2026 | 25.11 | 25.13 | 24.71 | 24.97 | 24.97 | -0.19% | 28,241 |
| Jun 8, 2026 | 25.19 | 25.22 | 24.99 | 25.02 | 25.02 | -0.36% | 44,287 |
| Jun 5, 2026 | 25.36 | 25.42 | 25.02 | 25.11 | 25.11 | -1.89% | 14,225 |
| Jun 4, 2026 | 25.47 | 25.63 | 25.43 | 25.60 | 25.60 | 0.65% | 19,506 |