Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
26.35
0.00 (0.00%)
Sep 23, 2026, 9:54 AM EDT - Market open
RSSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.36 | 26.46 | 26.34 | 26.35 | 26.35 | -0.13% | 26,728 |
| 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 |
| 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 |