Return Stacked U.S. Stocks & Managed Futures ETF (RSST) Historical Stock Data
28.09 ↑0.17 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSST is up 0.01% a day on average. There have been 20 days where Return Stacked U.S. Stocks & Managed Futures ETF closed green and 10 days where RSST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 28.27 | 28.09 | ↓$0.18 (-0.64%) | 27.95 | 28.27 | 33.23K |
| 2025-12-12 | 28.65 | 27.92 | ↓$0.73 (-2.55%) | 27.76 | 28.65 | 32.90K |
| 2025-12-11 | 28.32 | 28.70 | ↑$0.38 (1.34%) | 28.11 | 28.70 | 38.33K |
| 2025-12-10 | 27.92 | 28.29 | ↑$0.37 (1.33%) | 27.92 | 28.50 | 55.96K |
| 2025-12-09 | 28.06 | 28.09 | ↑$0.03 (0.11%) | 27.98 | 28.22 | 19.20K |
| 2025-12-08 | 28.07 | 27.87 | ↓$0.20 (-0.71%) | 27.78 | 28.14 | 26.86K |
| 2025-12-05 | 28.24 | 28.26 | ↑$0.02 (0.07%) | 28.06 | 28.40 | 38.77K |
| 2025-12-04 | 28.01 | 28.13 | ↑$0.12 (0.43%) | 27.89 | 28.13 | 67.88K |
| 2025-12-03 | 27.86 | 28.10 | ↑$0.24 (0.86%) | 27.86 | 28.12 | 56.23K |
| 2025-12-02 | 27.81 | 27.82 | ↑$0.01 (0.04%) | 27.75 | 28.02 | 37.13K |
| 2025-12-01 | 27.84 | 27.72 | ↓$0.12 (-0.43%) | 27.69 | 28.20 | 22.17K |
| 2025-11-28 | 27.90 | 27.95 | ↑$0.05 (0.19%) | 27.63 | 28.33 | 21.75K |
| 2025-11-26 | 27.69 | 27.85 | ↑$0.16 (0.59%) | 27.61 | 27.94 | 24.86K |
| 2025-11-25 | 26.92 | 27.46 | ↑$0.54 (2.01%) | 26.76 | 27.49 | 46.77K |
| 2025-11-24 | 26.70 | 27.08 | ↑$0.38 (1.41%) | 26.59 | 27.09 | 59.89K |
| 2025-11-21 | 26.07 | 26.42 | ↑$0.35 (1.34%) | 25.99 | 26.80 | 30.28K |
| 2025-11-20 | 27.38 | 26.00 | ↓$1.38 (-5.04%) | 26.00 | 27.52 | 23.78K |
| 2025-11-19 | 26.57 | 26.70 | ↑$0.13 (0.49%) | 25.88 | 27.07 | 28.24K |
| 2025-11-18 | 26.66 | 26.72 | ↑$0.06 (0.24%) | 26.23 | 26.90 | 83.51K |
| 2025-11-17 | 27.34 | 26.95 | ↓$0.39 (-1.43%) | 26.63 | 27.52 | 66.76K |
| 2025-11-14 | 26.98 | 27.45 | ↑$0.47 (1.76%) | 26.83 | 27.70 | 47.69K |
| 2025-11-13 | 28.29 | 27.48 | ↓$0.81 (-2.86%) | 27.46 | 28.29 | 50.94K |
| 2025-11-12 | 28.50 | 28.54 | ↑$0.04 (0.14%) | 28.35 | 28.57 | 39.14K |
| 2025-11-11 | 28.07 | 28.47 | ↑$0.40 (1.44%) | 28.07 | 28.68 | 40.07K |
| 2025-11-10 | 27.78 | 28.14 | ↑$0.36 (1.30%) | 27.68 | 28.21 | 59.95K |
| 2025-11-07 | 27.00 | 27.28 | ↑$0.28 (1.04%) | 26.60 | 27.28 | 71.56K |
| 2025-11-06 | 27.61 | 27.26 | ↓$0.35 (-1.27%) | 27.11 | 27.71 | 84.62K |
| 2025-11-05 | 27.59 | 27.75 | ↑$0.16 (0.56%) | 27.59 | 28.32 | 68.33K |
| 2025-11-04 | 27.78 | 27.56 | ↓$0.22 (-0.79%) | 27.36 | 27.80 | 71.71K |
| 2025-11-03 | 28.32 | 28.15 | ↓$0.17 (-0.60%) | 27.86 | 28.32 | 191.44K |
Create an account or log in to view more rows.
$RSST I do it for the thrills!
$RSST this will breakout Monday
$RSST Reinvest your dividends
$RSST looks good
$RSST buy the dip were blasting off
$RSST this is going to skyrocket tmr!!!
$RSST buy and hold and get rewarded
$RSST Holding Pattern
$RSST due for a spike!
$RSST Lol she wants higher