Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
BATS: RSST · Real-Time Price · USD
29.39
-0.34 (-1.14%)
At close: Mar 6, 2026, 4:00 PM EST
29.39
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.56 | 29.57 | 29.01 | 29.47 | - | -0.87% | 48,835 |
| Mar 5, 2026 | 29.94 | 29.94 | 29.35 | 29.73 | 29.73 | -1.72% | 7,979 |
| Mar 4, 2026 | 29.85 | 30.30 | 29.75 | 30.25 | 30.25 | 2.33% | 37,993 |
| Mar 3, 2026 | 29.20 | 29.78 | 28.75 | 29.56 | 29.56 | -3.40% | 105,266 |
| Mar 2, 2026 | 30.00 | 30.70 | 30.00 | 30.60 | 30.60 | -0.33% | 50,156 |
| Feb 27, 2026 | 30.53 | 30.70 | 30.43 | 30.70 | 30.70 | 0.13% | 77,563 |
| Feb 26, 2026 | 30.88 | 30.88 | 30.09 | 30.66 | 30.66 | -0.71% | 53,969 |
| Feb 25, 2026 | 30.52 | 31.56 | 30.52 | 30.88 | 30.88 | 1.81% | 35,044 |
| Feb 24, 2026 | 29.99 | 30.39 | 29.99 | 30.33 | 30.33 | 1.00% | 41,129 |
| Feb 23, 2026 | 30.38 | 30.53 | 29.81 | 30.03 | 30.03 | -1.22% | 62,254 |
| Feb 20, 2026 | 29.94 | 30.40 | 29.84 | 30.40 | 30.40 | 1.43% | 68,277 |
| Feb 19, 2026 | 29.89 | 30.19 | 29.69 | 29.97 | 29.97 | 0.10% | 86,321 |
| Feb 18, 2026 | 29.89 | 31.27 | 29.82 | 29.94 | 29.94 | 0.74% | 341,864 |
| Feb 17, 2026 | 29.49 | 29.84 | 29.13 | 29.72 | 29.72 | 0.17% | 72,976 |
| Feb 13, 2026 | 29.51 | 29.95 | 29.38 | 29.67 | 29.67 | 0.44% | 93,137 |
| Feb 12, 2026 | 30.58 | 30.58 | 29.46 | 29.54 | 29.54 | -2.70% | 80,975 |
| Feb 11, 2026 | 30.49 | 30.65 | 30.16 | 30.36 | 30.36 | 0.36% | 105,032 |
| Feb 10, 2026 | 30.47 | 30.52 | 30.25 | 30.25 | 30.25 | -0.82% | 89,267 |
| Feb 9, 2026 | 30.04 | 30.58 | 29.90 | 30.50 | 30.50 | 1.77% | 57,120 |
| Feb 6, 2026 | 29.12 | 30.10 | 29.12 | 29.97 | 29.97 | 4.17% | 56,545 |
| Feb 5, 2026 | 29.08 | 29.31 | 28.67 | 28.77 | 28.77 | -3.16% | 91,553 |
| Feb 4, 2026 | 30.28 | 30.28 | 29.41 | 29.71 | 29.71 | -0.60% | 107,462 |
| Feb 3, 2026 | 30.08 | 33.09 | 29.43 | 29.89 | 29.89 | 0.10% | 54,999 |
| Feb 2, 2026 | 29.55 | 29.98 | 29.47 | 29.86 | 29.86 | 0.84% | 116,805 |
| Jan 30, 2026 | 30.40 | 30.51 | 29.00 | 29.61 | 29.61 | -4.76% | 121,726 |
| Jan 29, 2026 | 31.53 | 31.69 | 29.62 | 31.09 | 31.09 | - | 109,011 |
| Jan 28, 2026 | 30.90 | 31.09 | 30.71 | 31.09 | 31.09 | 0.97% | 69,690 |
| Jan 27, 2026 | 30.48 | 30.79 | 30.41 | 30.79 | 30.79 | 1.48% | 72,356 |
| Jan 26, 2026 | 30.16 | 30.56 | 30.16 | 30.34 | 30.34 | 0.76% | 179,400 |
| Jan 23, 2026 | 30.00 | 30.23 | 29.91 | 30.11 | 30.11 | 0.27% | 81,170 |
| Jan 22, 2026 | 29.74 | 30.14 | 29.71 | 30.03 | 30.03 | 1.52% | 33,177 |
| Jan 21, 2026 | 29.05 | 30.23 | 28.95 | 29.58 | 29.58 | 2.46% | 91,513 |
| Jan 20, 2026 | 29.55 | 29.55 | 28.76 | 28.87 | 28.87 | -3.51% | 212,794 |
| Jan 16, 2026 | 30.07 | 30.07 | 29.60 | 29.92 | 29.92 | -0.30% | 39,488 |
| Jan 15, 2026 | 30.09 | 30.32 | 29.95 | 30.01 | 30.01 | -0.23% | 70,789 |
| Jan 14, 2026 | 30.03 | 30.08 | 29.60 | 30.08 | 30.08 | - | 100,352 |
| Jan 13, 2026 | 30.28 | 30.28 | 29.90 | 30.08 | 30.08 | -0.13% | 98,254 |
| Jan 12, 2026 | 29.76 | 30.17 | 29.76 | 30.12 | 30.12 | 1.11% | 93,549 |
| Jan 9, 2026 | 29.49 | 29.86 | 29.30 | 29.79 | 29.79 | 2.02% | 125,235 |
| Jan 8, 2026 | 29.02 | 29.22 | 28.90 | 29.20 | 29.20 | -0.21% | 153,525 |
| Jan 7, 2026 | 29.63 | 29.63 | 29.18 | 29.26 | 29.26 | -1.25% | 93,130 |
| Jan 6, 2026 | 29.23 | 29.65 | 29.23 | 29.63 | 29.63 | 1.40% | 149,451 |
| Jan 5, 2026 | 28.79 | 29.28 | 28.79 | 29.22 | 29.22 | 2.28% | 84,518 |
| Jan 2, 2026 | 28.58 | 28.79 | 28.20 | 28.57 | 28.57 | 0.78% | 72,701 |
| Dec 31, 2025 | 28.71 | 28.71 | 28.30 | 28.35 | 28.35 | -1.84% | 71,983 |
| Dec 30, 2025 | 28.82 | 29.03 | 28.81 | 28.88 | 28.88 | 0.73% | 50,923 |
| Dec 29, 2025 | 29.11 | 29.16 | 28.48 | 28.67 | 28.67 | -3.31% | 45,817 |
| Dec 26, 2025 | 29.46 | 29.65 | 29.41 | 29.65 | 29.33 | 1.19% | 41,759 |
| Dec 24, 2025 | 29.20 | 29.34 | 29.13 | 29.30 | 28.99 | 0.17% | 29,686 |
| Dec 23, 2025 | 28.89 | 29.25 | 28.83 | 29.25 | 28.94 | 1.11% | 60,074 |
| Dec 22, 2025 | 28.84 | 28.95 | 28.63 | 28.93 | 28.62 | 1.33% | 83,429 |
| Dec 19, 2025 | 28.07 | 28.62 | 28.07 | 28.55 | 28.24 | 2.18% | 27,146 |
| Dec 18, 2025 | 27.97 | 28.28 | 27.74 | 27.94 | 27.64 | 1.27% | 125,492 |
| Dec 17, 2025 | 27.98 | 28.10 | 27.54 | 27.59 | 27.29 | -0.83% | 24,528 |
| Dec 16, 2025 | 28.04 | 28.04 | 27.53 | 27.82 | 27.52 | -0.96% | 45,350 |
| Dec 15, 2025 | 28.27 | 28.27 | 27.95 | 28.09 | 27.79 | 0.61% | 33,360 |
| Dec 12, 2025 | 28.69 | 28.69 | 27.76 | 27.92 | 27.62 | -2.72% | 33,815 |
| Dec 11, 2025 | 28.32 | 28.70 | 28.11 | 28.70 | 28.39 | 1.45% | 38,937 |
| Dec 10, 2025 | 27.92 | 28.50 | 27.92 | 28.29 | 27.99 | 0.71% | 56,996 |
| Dec 9, 2025 | 28.06 | 28.22 | 27.98 | 28.09 | 27.79 | 0.79% | 19,785 |
| Dec 8, 2025 | 28.07 | 28.14 | 27.78 | 27.87 | 27.57 | -1.38% | 27,413 |
| Dec 5, 2025 | 28.24 | 28.40 | 28.06 | 28.26 | 27.96 | 0.46% | 38,768 |
| Dec 4, 2025 | 28.01 | 28.17 | 27.89 | 28.13 | 27.83 | 0.11% | 69,007 |
| Dec 3, 2025 | 27.80 | 28.15 | 27.80 | 28.10 | 27.80 | 1.01% | 56,230 |
| Dec 2, 2025 | 27.81 | 28.02 | 27.75 | 27.82 | 27.52 | 0.36% | 37,413 |
| Dec 1, 2025 | 27.84 | 28.20 | 27.69 | 27.72 | 27.42 | -0.82% | 22,579 |
| Nov 28, 2025 | 27.90 | 29.02 | 27.63 | 27.95 | 27.65 | 0.35% | 21,757 |
| Nov 26, 2025 | 27.69 | 27.94 | 27.55 | 27.85 | 27.55 | 1.43% | 24,885 |
| Nov 25, 2025 | 26.92 | 27.49 | 26.76 | 27.46 | 27.17 | 1.42% | 46,771 |
| Nov 24, 2025 | 26.70 | 27.09 | 26.59 | 27.08 | 26.79 | 2.48% | 59,889 |
| Nov 21, 2025 | 26.07 | 26.80 | 25.99 | 26.42 | 26.14 | 1.62% | 30,460 |
| Nov 20, 2025 | 27.38 | 27.52 | 26.00 | 26.00 | 25.72 | -2.62% | 24,429 |
| Nov 19, 2025 | 26.57 | 27.07 | 25.88 | 26.70 | 26.41 | -0.07% | 29,016 |
| Nov 18, 2025 | 26.66 | 26.90 | 26.23 | 26.72 | 26.43 | -0.85% | 84,062 |
| Nov 17, 2025 | 27.34 | 27.52 | 26.61 | 26.95 | 26.66 | -1.82% | 66,888 |
| Nov 14, 2025 | 26.98 | 27.70 | 26.83 | 27.45 | 27.16 | -0.11% | 49,047 |
| Nov 13, 2025 | 28.29 | 28.29 | 27.46 | 27.48 | 27.19 | -3.71% | 51,398 |
| Nov 12, 2025 | 28.50 | 28.57 | 28.35 | 28.54 | 28.23 | 0.25% | 39,168 |
| Nov 11, 2025 | 28.06 | 28.68 | 28.00 | 28.47 | 28.16 | 1.17% | 40,650 |
| Nov 10, 2025 | 27.78 | 28.21 | 27.68 | 28.14 | 27.84 | 3.15% | 60,447 |
| Nov 7, 2025 | 27.00 | 27.36 | 26.60 | 27.28 | 26.99 | 0.07% | 72,029 |
| Nov 6, 2025 | 27.61 | 27.71 | 27.11 | 27.26 | 26.97 | -1.75% | 84,934 |
| Nov 5, 2025 | 27.59 | 28.32 | 27.52 | 27.75 | 27.45 | 0.67% | 68,706 |
| Nov 4, 2025 | 27.78 | 27.82 | 27.36 | 27.56 | 27.26 | -2.10% | 71,903 |
| Nov 3, 2025 | 28.32 | 28.32 | 27.86 | 28.15 | 27.85 | 0.82% | 191,906 |
| Oct 31, 2025 | 28.06 | 28.26 | 27.85 | 27.92 | 27.62 | -0.53% | 72,989 |
| Oct 30, 2025 | 28.19 | 28.32 | 28.01 | 28.07 | 27.77 | -1.13% | 61,770 |
| Oct 29, 2025 | 28.46 | 28.68 | 28.13 | 28.39 | 28.09 | 0.11% | 107,326 |
| Oct 28, 2025 | 28.43 | 28.51 | 28.25 | 28.36 | 28.06 | 0.14% | 80,338 |
| Oct 27, 2025 | 27.98 | 28.38 | 27.98 | 28.32 | 28.02 | 1.40% | 86,451 |
| Oct 24, 2025 | 27.98 | 28.02 | 27.82 | 27.93 | 27.63 | 1.23% | 23,970 |
| Oct 23, 2025 | 27.43 | 27.71 | 27.41 | 27.59 | 27.29 | 1.55% | 36,939 |
| Oct 22, 2025 | 27.32 | 27.41 | 26.88 | 27.17 | 26.88 | -0.51% | 24,231 |
| Oct 21, 2025 | 27.60 | 27.60 | 27.27 | 27.31 | 27.02 | -1.87% | 73,608 |
| Oct 20, 2025 | 27.51 | 27.90 | 27.51 | 27.83 | 27.53 | 2.81% | 26,921 |
| Oct 17, 2025 | 27.07 | 27.18 | 26.78 | 27.07 | 26.78 | -0.15% | 170,466 |
| Oct 16, 2025 | 27.34 | 27.66 | 26.89 | 27.11 | 26.82 | -0.59% | 92,059 |
| Oct 15, 2025 | 27.39 | 27.62 | 26.84 | 27.27 | 26.98 | 0.63% | 30,213 |
| Oct 14, 2025 | 26.48 | 27.24 | 26.35 | 27.10 | 26.81 | 0.48% | 32,074 |
| Oct 13, 2025 | 26.41 | 27.14 | 26.41 | 26.97 | 26.68 | 4.25% | 30,887 |