Skip to main content
Return Stacked U.S. Stocks & Futures Yield ETF (RSSY)
BATS: RSSY · Real-Time Price · USD
21.77
+0.08 (0.37%)
Mar 5, 2026, 4:00 PM EST - Market closed

RSSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.7221.8721.7121.7721.770.37%10,414
Mar 4, 202621.4621.6921.4221.6921.692.21%8,461
Mar 3, 202621.2821.3821.2221.2221.22-0.42%14,750
Mar 2, 202621.2321.3421.1521.3121.312.21%5,434
Feb 27, 202620.8220.8520.7420.8520.850.19%5,328
Feb 26, 202620.7620.9420.6520.8120.810.29%44,213
Feb 25, 202620.7120.7520.6720.7520.750.14%9,284
Feb 24, 202620.5320.7220.5320.7220.720.64%4,023
Feb 23, 202620.7020.7320.4920.5920.59-0.08%6,967
Feb 20, 202620.4520.6320.4520.6120.610.18%5,228
Feb 19, 202620.4920.5720.3920.5720.570.54%43,242
Feb 18, 202621.0021.0020.3620.4620.46-0.29%8,250
Feb 17, 202620.2020.9419.9320.5220.521.88%5,521
Feb 13, 202620.0920.2720.0920.1420.140.50%13,887
Feb 12, 202620.4020.5820.0420.0420.04-1.04%29,150
Feb 11, 202620.3020.4320.2020.2520.25-0.18%24,466
Feb 10, 202620.4420.6920.2220.2920.290.33%22,438
Feb 9, 202619.9220.2719.9220.2220.221.46%3,685
Feb 6, 202619.5420.0119.5419.9319.932.26%29,319
Feb 5, 202619.5419.6419.3919.4919.49-0.75%25,145
Feb 4, 202619.6719.7319.5119.6419.64-0.42%21,588
Feb 3, 202619.7619.7819.5419.7219.72-0.50%20,723
Feb 2, 202619.8019.8419.7219.8219.82-1.10%27,668
Jan 30, 202620.0720.0719.8820.0420.040.50%6,639
Jan 29, 202619.8519.9419.5019.9419.940.50%38,643
Jan 28, 202619.8719.9119.7719.8419.84-0.15%20,669
Jan 27, 202619.7419.8719.7419.8719.871.33%28,386
Jan 26, 202619.4819.6819.4819.6119.610.65%11,318
Jan 23, 202619.4319.5019.3819.4819.480.64%7,838
Jan 22, 202619.3219.4119.3219.3619.360.48%2,889
Jan 21, 202619.0419.2719.0319.2719.272.00%16,125
Jan 20, 202619.1619.2818.8918.8918.89-3.72%127,551
Jan 16, 202619.6519.6519.5519.6219.620.06%4,446
Jan 15, 202619.7419.8119.6119.6119.61-0.01%10,757
Jan 14, 202619.7219.7619.6119.6119.61-0.82%20,767
Jan 13, 202619.8419.8619.7219.7719.770.01%7,092
Jan 12, 202619.6419.8019.6419.7719.770.51%6,764
Jan 9, 202619.5719.7419.5119.6719.670.31%11,830
Jan 8, 202619.4819.6119.2419.6119.61-0.51%9,639
Jan 7, 202620.6020.6019.6319.7119.710.51%45,888
Jan 6, 202619.5719.6219.5019.6119.610.46%6,636
Jan 5, 202619.3719.6219.3719.5219.521.19%33,993
Jan 2, 202619.4019.4119.1619.2919.290.47%13,469
Dec 31, 202519.5419.5419.2019.2019.20-1.89%18,296
Dec 30, 202519.5619.6319.4819.5719.57-0.25%39,705
Dec 29, 202519.7120.0119.5719.6219.62-1.23%13,040
Dec 26, 202520.0020.0019.8019.8719.47-0.43%19,924
Dec 24, 202519.8220.0419.8219.9519.560.50%7,938
Dec 23, 202519.7019.8719.7019.8519.460.67%3,083
Dec 22, 202519.6919.7219.6219.7219.330.65%13,166
Dec 19, 202519.4519.6519.4519.5919.200.56%3,889
Dec 18, 202519.4719.8119.4719.4819.100.83%2,850
Dec 17, 202519.5219.5219.3119.3218.94-0.92%9,516
Dec 16, 202519.4519.5119.4419.5019.12-0.26%3,517
Dec 15, 202519.6319.6419.5219.5519.17-0.50%4,310
Dec 12, 202519.6819.7219.6019.6519.26-1.60%3,328
Dec 11, 202519.8819.9719.8719.9719.58-0.65%4,397
Dec 10, 202519.7520.1019.7420.1019.701.51%6,867
Dec 9, 202519.8820.0219.7319.8019.41-0.35%2,161
Dec 8, 202520.1220.1219.8219.8719.48-2.17%16,981
Dec 5, 202520.3520.4420.2120.3119.910.30%14,603
Dec 4, 202520.3420.3420.1520.2519.85-0.75%13,659
Dec 3, 202520.3320.4120.3320.4020.000.74%1,725
Dec 2, 202520.2920.3920.2320.2619.860.32%17,238
Dec 1, 202520.1720.3520.1620.1919.79-1.40%8,376
Nov 28, 202520.4221.0020.4020.4820.070.24%6,012
Nov 26, 202520.3220.4320.3020.4320.020.99%5,487
Nov 25, 202520.0220.2319.9320.2319.830.27%3,353
Nov 24, 202519.9520.1719.9520.1719.771.69%2,066
Nov 21, 202519.7619.9919.7619.8419.440.39%7,047
Nov 20, 202520.4120.4219.7619.7619.37-1.79%14,330
Nov 19, 202520.0320.1720.0020.1219.72-0.34%3,313
Nov 18, 202520.0920.2920.0920.1919.790.54%3,827
Nov 17, 202520.2720.2720.0020.0819.68-0.63%7,846
Nov 14, 202520.1620.6020.1620.2119.810.13%16,444
Nov 13, 202520.3820.4020.1820.1819.78-1.50%8,439
Nov 12, 202520.6820.6820.4320.4920.09-1.50%17,080
Nov 11, 202520.5820.8020.5720.8020.391.78%21,072
Nov 10, 202520.3220.4920.2220.4420.031.27%10,634
Nov 7, 202520.3120.3120.1120.1819.78-0.76%4,043
Nov 6, 202520.4620.4820.3120.3419.930.35%4,150
Nov 5, 202520.4120.4120.2620.2619.86-0.49%1,728
Nov 4, 202520.6820.6820.3220.3619.96-0.45%9,453
Nov 3, 202520.4520.5220.3920.4620.05-0.07%26,623
Oct 31, 202520.4820.4820.4320.4720.070.84%3,620
Oct 30, 202520.4020.4820.3020.3019.90-0.90%14,252
Oct 29, 202520.4820.6020.4520.4820.08-0.44%4,097
Oct 28, 202520.6020.6220.5220.5720.17-0.58%2,407
Oct 27, 202520.5020.7020.5020.7020.291.74%6,805
Oct 24, 202520.3320.4420.3320.3419.940.63%3,449
Oct 23, 202520.1920.2520.1720.2219.820.04%6,623
Oct 22, 202520.2120.2420.2120.2119.81-0.96%1,080
Oct 21, 202520.4320.4820.4020.4020.000.26%2,757
Oct 20, 202520.3520.4220.3120.3519.95-0.11%20,712
Oct 17, 202520.2920.4020.2120.3719.970.51%135,955
Oct 16, 202520.2520.3820.2520.2719.870.19%2,552
Oct 15, 202520.2620.4020.1820.2319.830.59%4,239
Oct 14, 202519.8620.3119.8620.1119.72-0.38%3,400
Oct 13, 202519.8920.2019.8920.1919.792.20%4,398
Oct 10, 202520.2220.2519.7519.7519.37-2.00%4,884