Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
21.64
+0.21 (0.98%)
May 13, 2025, 11:06 AM - Market open
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.46 | 21.62 | 21.46 | 21.62 | - | 0.89% | 13,410 |
| May 12, 2025 | 21.34 | 21.44 | 21.27 | 21.43 | 21.43 | 2.44% | 24,156 |
| May 9, 2025 | 20.99 | 21.14 | 20.92 | 20.92 | 20.92 | 0.14% | 27,324 |
| May 8, 2025 | 20.95 | 21.22 | 20.87 | 20.89 | 20.89 | -0.19% | 47,553 |
| May 7, 2025 | 21.01 | 21.03 | 20.80 | 20.93 | 20.93 | -0.33% | 21,003 |
| May 6, 2025 | 20.84 | 21.06 | 20.84 | 21.00 | 21.00 | -0.33% | 38,495 |
| May 5, 2025 | 20.97 | 21.22 | 20.94 | 21.07 | 21.07 | -0.05% | 95,284 |
| May 2, 2025 | 21.10 | 21.10 | 20.97 | 21.08 | 21.08 | 1.88% | 63,012 |
| May 1, 2025 | 20.72 | 20.99 | 20.68 | 20.69 | 20.69 | -0.14% | 87,419 |
| Apr 30, 2025 | 20.50 | 20.83 | 20.31 | 20.72 | 20.72 | 0.10% | 48,709 |
| Apr 29, 2025 | 20.59 | 20.85 | 20.55 | 20.70 | 20.70 | -0.24% | 76,099 |
| Apr 28, 2025 | 20.64 | 20.75 | 20.41 | 20.75 | 20.75 | 1.42% | 66,802 |
| Apr 25, 2025 | 20.33 | 20.60 | 20.29 | 20.46 | 20.46 | -0.15% | 76,204 |
| Apr 24, 2025 | 20.04 | 20.49 | 20.04 | 20.49 | 20.49 | 1.94% | 42,099 |
| Apr 23, 2025 | 20.26 | 20.42 | 19.92 | 20.10 | 20.10 | 2.03% | 194,848 |
| Apr 22, 2025 | 19.36 | 19.84 | 19.36 | 19.70 | 19.70 | 2.23% | 255,312 |
| Apr 21, 2025 | 19.54 | 19.58 | 19.08 | 19.27 | 19.27 | -2.38% | 74,972 |
| Apr 17, 2025 | 19.62 | 19.82 | 19.56 | 19.74 | 19.74 | -0.15% | 64,023 |
| Apr 16, 2025 | 19.83 | 19.98 | 19.51 | 19.77 | 19.77 | -1.45% | 102,863 |
| Apr 15, 2025 | 20.13 | 20.21 | 20.04 | 20.06 | 20.06 | 0.45% | 72,549 |
| Apr 14, 2025 | 20.08 | 20.20 | 19.90 | 19.97 | 19.97 | 0.71% | 249,885 |
| Apr 11, 2025 | 19.56 | 19.99 | 19.47 | 19.83 | 19.83 | 1.38% | 47,939 |
| Apr 10, 2025 | 19.68 | 19.76 | 19.00 | 19.56 | 19.56 | -2.69% | 171,148 |
| Apr 9, 2025 | 18.21 | 20.27 | 18.21 | 20.10 | 20.10 | 10.93% | 205,576 |
| Apr 8, 2025 | 19.23 | 19.24 | 17.87 | 18.12 | 18.12 | -1.47% | 213,684 |
| Apr 7, 2025 | 17.82 | 19.28 | 17.62 | 18.39 | 18.39 | -1.76% | 409,386 |
| Apr 4, 2025 | 19.78 | 19.88 | 18.72 | 18.72 | 18.72 | -9.70% | 233,791 |
| Apr 3, 2025 | 21.60 | 21.60 | 20.66 | 20.73 | 20.73 | -7.37% | 103,397 |
| Apr 2, 2025 | 22.05 | 22.40 | 21.90 | 22.38 | 22.38 | 1.27% | 59,085 |
| Apr 1, 2025 | 22.04 | 22.22 | 21.86 | 22.10 | 22.10 | 0.05% | 173,669 |
| Mar 31, 2025 | 21.61 | 22.29 | 21.52 | 22.09 | 22.09 | 0.68% | 328,807 |
| Mar 28, 2025 | 22.49 | 22.54 | 21.94 | 21.94 | 21.94 | -2.92% | 50,219 |
| Mar 27, 2025 | 22.50 | 22.75 | 22.35 | 22.60 | 22.60 | 0.44% | 43,300 |
| Mar 26, 2025 | 22.79 | 22.99 | 22.45 | 22.50 | 22.50 | -1.77% | 60,336 |
| Mar 25, 2025 | 22.83 | 23.01 | 22.83 | 22.91 | 22.91 | 1.17% | 87,794 |
| Mar 24, 2025 | 22.40 | 22.83 | 21.62 | 22.64 | 22.64 | 0.94% | 28,798 |
| Mar 21, 2025 | 22.07 | 22.44 | 22.07 | 22.43 | 22.43 | 0.22% | 48,365 |
| Mar 20, 2025 | 22.38 | 22.75 | 22.38 | 22.38 | 22.38 | -1.03% | 61,861 |
| Mar 19, 2025 | 22.41 | 22.75 | 22.38 | 22.61 | 22.61 | 1.40% | 106,347 |
| Mar 18, 2025 | 22.43 | 22.74 | 22.24 | 22.30 | 22.30 | -0.31% | 52,231 |
| Mar 17, 2025 | 22.18 | 22.65 | 22.18 | 22.37 | 22.37 | 0.45% | 45,287 |
| Mar 14, 2025 | 21.99 | 22.33 | 21.99 | 22.27 | 22.27 | 2.58% | 34,601 |
| Mar 13, 2025 | 21.98 | 22.02 | 21.67 | 21.71 | 21.71 | -1.14% | 35,857 |
| Mar 12, 2025 | 22.12 | 22.33 | 21.74 | 21.96 | 21.96 | 0.83% | 323,105 |
| Mar 11, 2025 | 21.94 | 22.15 | 21.60 | 21.78 | 21.78 | -0.59% | 188,649 |
| Mar 10, 2025 | 22.43 | 22.49 | 21.75 | 21.91 | 21.91 | -4.36% | 130,577 |
| Mar 7, 2025 | 22.58 | 23.00 | 22.34 | 22.91 | 22.91 | 0.75% | 63,693 |
| Mar 6, 2025 | 22.96 | 23.40 | 22.63 | 22.74 | 22.74 | -2.40% | 65,125 |
| Mar 5, 2025 | 22.97 | 23.45 | 22.80 | 23.30 | 23.30 | 1.75% | 64,385 |
| Mar 4, 2025 | 23.13 | 23.43 | 22.48 | 22.90 | 22.90 | -3.05% | 174,728 |