Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
20.31
+0.06 (0.30%)
At close: Dec 5, 2025, 4:00 PM EST
20.31
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RSSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.35 | 20.44 | 20.21 | 20.31 | 20.31 | 0.30% | 14,603 |
| Dec 4, 2025 | 20.34 | 20.34 | 20.15 | 20.25 | 20.25 | -0.75% | 13,659 |
| Dec 3, 2025 | 20.33 | 20.41 | 20.33 | 20.40 | 20.40 | 0.74% | 1,725 |
| Dec 2, 2025 | 20.29 | 20.39 | 20.23 | 20.26 | 20.25 | 0.32% | 17,238 |
| Dec 1, 2025 | 20.17 | 20.35 | 20.16 | 20.19 | 20.19 | -1.40% | 8,376 |
| Nov 28, 2025 | 20.42 | 21.00 | 20.40 | 20.48 | 20.48 | 0.24% | 6,012 |
| Nov 26, 2025 | 20.32 | 20.43 | 20.30 | 20.43 | 20.43 | 0.99% | 5,487 |
| Nov 25, 2025 | 20.02 | 20.23 | 19.93 | 20.23 | 20.23 | 0.27% | 3,353 |
| Nov 24, 2025 | 19.95 | 20.17 | 19.95 | 20.17 | 20.17 | 1.69% | 2,066 |
| Nov 21, 2025 | 19.76 | 19.99 | 19.76 | 19.84 | 19.84 | 0.39% | 7,047 |
| Nov 20, 2025 | 20.41 | 20.42 | 19.76 | 19.76 | 19.76 | -1.79% | 14,330 |
| Nov 19, 2025 | 20.03 | 20.17 | 20.00 | 20.12 | 20.12 | -0.34% | 3,313 |
| Nov 18, 2025 | 20.09 | 20.29 | 20.09 | 20.19 | 20.19 | 0.54% | 3,827 |
| Nov 17, 2025 | 20.27 | 20.27 | 20.00 | 20.08 | 20.08 | -0.63% | 7,846 |
| Nov 14, 2025 | 20.16 | 20.60 | 20.16 | 20.21 | 20.21 | 0.13% | 16,444 |
| Nov 13, 2025 | 20.38 | 20.40 | 20.18 | 20.18 | 20.18 | -1.50% | 8,439 |
| Nov 12, 2025 | 20.68 | 20.68 | 20.43 | 20.49 | 20.49 | -1.50% | 17,080 |
| Nov 11, 2025 | 20.58 | 20.80 | 20.57 | 20.80 | 20.80 | 1.78% | 21,072 |
| Nov 10, 2025 | 20.32 | 20.49 | 20.22 | 20.44 | 20.44 | 1.27% | 10,634 |
| Nov 7, 2025 | 20.31 | 20.31 | 20.11 | 20.18 | 20.18 | -0.76% | 4,043 |
| Nov 6, 2025 | 20.46 | 20.48 | 20.31 | 20.34 | 20.34 | 0.35% | 4,150 |
| Nov 5, 2025 | 20.41 | 20.41 | 20.26 | 20.26 | 20.26 | -0.49% | 1,728 |
| Nov 4, 2025 | 20.68 | 20.68 | 20.32 | 20.36 | 20.36 | -0.45% | 9,453 |
| Nov 3, 2025 | 20.45 | 20.52 | 20.39 | 20.46 | 20.46 | -0.07% | 26,623 |
| Oct 31, 2025 | 20.48 | 20.48 | 20.43 | 20.47 | 20.47 | 0.84% | 3,620 |
| Oct 30, 2025 | 20.40 | 20.48 | 20.30 | 20.30 | 20.30 | -0.90% | 14,252 |
| Oct 29, 2025 | 20.48 | 20.60 | 20.45 | 20.48 | 20.48 | -0.44% | 4,097 |
| Oct 28, 2025 | 20.60 | 20.62 | 20.52 | 20.57 | 20.57 | -0.58% | 2,407 |
| Oct 27, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 1.74% | 6,805 |
| Oct 24, 2025 | 20.33 | 20.44 | 20.33 | 20.34 | 20.34 | 0.63% | 3,449 |
| Oct 23, 2025 | 20.19 | 20.25 | 20.17 | 20.22 | 20.22 | 0.04% | 6,623 |
| Oct 22, 2025 | 20.21 | 20.24 | 20.21 | 20.21 | 20.21 | -0.96% | 1,080 |
| Oct 21, 2025 | 20.43 | 20.48 | 20.40 | 20.40 | 20.40 | 0.26% | 2,757 |
| Oct 20, 2025 | 20.35 | 20.42 | 20.31 | 20.35 | 20.35 | -0.11% | 20,712 |
| Oct 17, 2025 | 20.29 | 20.40 | 20.21 | 20.37 | 20.37 | 0.51% | 135,955 |
| Oct 16, 2025 | 20.25 | 20.38 | 20.25 | 20.27 | 20.27 | 0.19% | 2,552 |
| Oct 15, 2025 | 20.26 | 20.40 | 20.18 | 20.23 | 20.23 | 0.59% | 4,239 |
| Oct 14, 2025 | 19.86 | 20.31 | 19.86 | 20.11 | 20.11 | -0.38% | 3,400 |
| Oct 13, 2025 | 19.89 | 20.20 | 19.89 | 20.19 | 20.19 | 2.20% | 4,398 |
| Oct 10, 2025 | 20.22 | 20.25 | 19.75 | 19.75 | 19.75 | -2.00% | 4,884 |
| Oct 9, 2025 | 20.16 | 20.21 | 20.16 | 20.16 | 20.16 | -0.34% | 1,376 |
| Oct 8, 2025 | 20.18 | 20.24 | 20.18 | 20.23 | 20.23 | 0.82% | 1,818 |
| Oct 7, 2025 | 20.05 | 20.11 | 20.03 | 20.06 | 20.06 | -0.37% | 5,399 |
| Oct 6, 2025 | 20.05 | 20.17 | 20.05 | 20.14 | 20.14 | 0.42% | 11,750 |
| Oct 3, 2025 | 20.20 | 20.24 | 20.05 | 20.05 | 20.05 | -0.42% | 11,012 |
| Oct 2, 2025 | 20.12 | 20.19 | 20.08 | 20.14 | 20.14 | -0.32% | 5,253 |
| Oct 1, 2025 | 20.16 | 20.23 | 20.10 | 20.20 | 20.20 | 0.44% | 3,343 |
| Sep 30, 2025 | 20.10 | 20.11 | 20.05 | 20.11 | 20.11 | 0.15% | 2,988 |
| Sep 29, 2025 | 20.13 | 20.15 | 20.08 | 20.08 | 20.08 | -0.04% | 7,645 |
| Sep 26, 2025 | 19.95 | 20.10 | 19.95 | 20.09 | 20.09 | 0.58% | 5,881 |