US Small Cap Equity Active ETF (RUSC)
NASDAQ: RUSC · Real-Time Price · USD
26.92
+0.29 (1.11%)
Jun 16, 2025, 4:00 PM - Market closed
RUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 26.88 | 27.27 | 26.87 | 26.93 | 26.93 | 1.12% | 18,478 |
| Jun 13, 2025 | 26.84 | 26.98 | 26.63 | 26.63 | 26.63 | -1.83% | 4,496 |
| Jun 12, 2025 | 27.13 | 27.15 | 27.05 | 27.13 | 27.13 | -0.34% | 5,432 |
| Jun 11, 2025 | 27.41 | 27.41 | 27.19 | 27.22 | 27.22 | -0.20% | 397,503 |
| Jun 10, 2025 | 27.30 | 28.00 | 27.23 | 27.27 | 27.27 | 0.61% | 533,181 |
| Jun 9, 2025 | 27.07 | 27.23 | 27.07 | 27.11 | 27.11 | 0.47% | 866 |
| Jun 6, 2025 | 26.97 | 26.98 | 26.97 | 26.98 | 26.98 | 1.44% | 236 |
| Jun 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.04% | 25 |
| Jun 4, 2025 | 26.67 | 26.67 | 26.58 | 26.58 | 26.58 | -0.35% | 223 |
| Jun 3, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.68% | 95 |
| Jun 2, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.06% | 488 |
| May 30, 2025 | 26.30 | 26.30 | 26.13 | 26.25 | 26.25 | -0.22% | 488 |
| May 29, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.44% | 2 |
| May 28, 2025 | 26.30 | 26.30 | 26.19 | 26.19 | 26.19 | -1.12% | 381 |
| May 27, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 2.20% | 14 |
| May 23, 2025 | 25.88 | 25.92 | 25.88 | 25.92 | 25.92 | -0.23% | 176 |
| May 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.34% | 5 |
| May 21, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -2.51% | 7 |
| May 20, 2025 | 26.79 | 26.79 | 26.73 | 26.74 | 26.74 | 0.03% | 225 |
| May 19, 2025 | 26.71 | 26.73 | 26.70 | 26.73 | 26.73 | -0.28% | 1,512 |
| May 16, 2025 | 26.65 | 26.86 | 26.59 | 26.81 | 26.81 | 0.53% | 2,697 |
| May 15, 2025 | 26.65 | 26.70 | 26.64 | 26.67 | 26.67 | 0.29% | 11,027 |