Return Stacked US Stocks and Futures Yield ETF (RSSY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.719769673704 | 20.84 | 20.98 | 20.64 | 15479 | 20.74920447 | SP |
| 4 | -0.35 | -1.66349809886 | 21.04 | 23.34 | 20.64 | 54068 | 21.02388762 | SP |
| 12 | 0.67 | 3.34665334665 | 20.02 | 23.34 | 19.83 | 65940 | 20.6454737 | SP |
| 26 | 0.67 | 3.34665334665 | 20.02 | 23.34 | 19.83 | 65940 | 20.6454737 | SP |
| 52 | 0.67 | 3.34665334665 | 20.02 | 23.34 | 19.83 | 65940 | 20.6454737 | SP |
| 156 | 0.67 | 3.34665334665 | 20.02 | 23.34 | 19.83 | 65940 | 20.6454737 | SP |
| 260 | 0.67 | 3.34665334665 | 20.02 | 23.34 | 19.83 | 65940 | 20.6454737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 20.69 | -0.01 | -0.05 | 20.7001 | 20.7994 | 20.68 | 9856 |
| 1721687400 | 20.7001 | -0.05 | -0.24 | 20.69 | 20.8 | 20.64 | 31408 |
| 1721428200 | 20.75 | -0.11 | -0.53 | 20.98 | 20.98 | 20.6801 | 15586 |
| 1721341800 | 20.8609 | 0.03 | 0.13 | 20.8346 | 20.91 | 20.8101 | 13648 |
| 1721255400 | 20.8346 | -0.1 | -0.46 | 20.84 | 20.89 | 20.77 | 6897 |
| 1721169000 | 20.93 | -0.1 | -0.48 | 21.04 | 21.04 | 20.88 | 382320 |
| 1721082600 | 21.03 | 0.22 | 1.06 | 20.98 | 21.05 | 20.955 | 43912 |
| 1720823400 | 20.81 | -0.1 | -0.46 | 20.94 | 20.94 | 20.75 | 30600 |
| 1720737000 | 20.9062 | -0.27 | -1.29 | 20.95 | 20.95 | 20.8 | 82231 |
| 1720650600 | 21.18 | 0.03 | 0.14 | 21.07 | 21.21 | 21.021 | 84259 |
| 1720564200 | 21.15 | -0.04 | -0.19 | 21.19 | 21.28 | 21.15 | 31898 |
| 1720477800 | 21.1898 | 0.06 | 0.29 | 21.14 | 21.21 | 21.115 | 33798 |
| 1720218600 | 21.1283 | -0.09 | -0.43 | 21.17 | 21.24 | 21.11 | 14900 |
| 1720040640 | 21.22 | -0.13 | -0.61 | 21.35 | 21.35 | 21.08 | 53301 |
| 1719959400 | 21.35 | -0.06 | -0.28 | 21.33 | 21.45 | 21.33 | 41510 |
| 1719873000 | 21.41 | 0.23 | 1.09 | 21.17 | 23.34 | 21.135 | 41825 |
| 1719613800 | 21.18 | 0 | 0.00 | 21.18 | 21.18 | 21.18 | 0 |
| 1719527400 | 21.18 | 0 | 0.00 | 21.14 | 21.26 | 21.09 | 33121 |
| 1719441000 | 21.18 | 0.26 | 1.24 | 21.04 | 22.08 | 21.04 | 22156 |
| 1719354600 | 20.92 | 0.06 | 0.29 | 20.97 | 21 | 20.88 | 37296 |
| 1719268200 | 20.86 | -0.21 | -0.98 | 20.92 | 21.01 | 20.86 | 163838 |
| 1719009000 | 21.0668 | 0.09 | 0.41 | 21.04 | 21.12 | 21.02 | 15048 |
| 1718922600 | 20.98 | -0.03 | -0.12 | 21.23 | 21.23 | 20.94 | 84973 |
| 1718749800 | 21.0057 | 0.03 | 0.12 | 21.02 | 21.0298 | 20.92 | 34151 |
| 1718663400 | 20.98 | 0.21 | 1.01 | 20.85 | 21.03 | 20.845 | 35820 |
| 1718404200 | 20.77 | 0.07 | 0.34 | 20.84 | 20.84 | 20.73 | 92485 |
| 1718317800 | 20.7 | 0.1 | 0.51 | 20.67 | 20.73 | 20.6199 | 40892 |
| 1718231400 | 20.5957 | 0.01 | 0.05 | 20.51 | 20.61 | 20.46 | 33952 |
| 1718145000 | 20.585 | 0.09 | 0.41 | 20.6 | 20.6 | 20.48 | 40306 |
| 1718058600 | 20.5 | 0.09 | 0.45 | 20.61 | 20.61 | 20.39 | 109070 |
| 1717799400 | 20.4082 | 0.38 | 1.91 | 20.27 | 20.42 | 20.27 | 41338 |
| 1717713000 | 20.0249 | -0.05 | -0.25 | 20.24 | 20.24 | 20.01 | 316108 |
| 1717626600 | 20.0757 | 0.1 | 0.50 | 19.97 | 20.14 | 19.95 | 114517 |
| 1717540200 | 19.9755 | 0.15 | 0.73 | 19.89 | 20.055 | 19.86 | 68885 |
| 1717453800 | 19.83 | -0.24 | -1.20 | 20.07 | 20.08 | 19.83 | 45062 |
| 1717194600 | 20.07 | 0.02 | 0.10 | 20.03 | 20.07 | 19.88 | 103590 |
| 1717108200 | 20.05 | -0.03 | -0.15 | 20.1 | 20.14 | 20.04 | 75727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
