Return Stacked US Stocks and Managed Futures ETF (RSST)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0817661488144 | 24.46 | 24.69 | 24 | 78756 | 24.41479111 | SP |
| 4 | -0.24 | -0.970873786408 | 24.72 | 24.9622 | 23.1203 | 69120 | 24.22744837 | SP |
| 12 | 0.79 | 3.33474039679 | 23.69 | 25.1 | 22.52 | 79095 | 23.86390084 | SP |
| 26 | -1.25 | -4.8581422464 | 25.73 | 25.97 | 20.9 | 88075 | 23.58131399 | SP |
| 52 | 4.76 | 24.1379310345 | 19.72 | 26.3 | 19.208 | 78215 | 23.5079241 | SP |
| 156 | 4.4 | 21.9123505976 | 20.08 | 26.3 | 18.6 | 65723 | 23.0306105 | SP |
| 260 | 4.4 | 21.9123505976 | 20.08 | 26.3 | 18.6 | 65723 | 23.0306105 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 24.48 | 0.24 | 0.99 | 24.29 | 24.585 | 24.28 | 44779 |
| 1736897400 | 24.24 | -0.13 | -0.53 | 24.5 | 24.51 | 24.14 | 56438 |
| 1736811000 | 24.37 | -0.11 | -0.45 | 24.15 | 24.44 | 24 | 81326 |
| 1736551800 | 24.48 | -0.05 | -0.20 | 24.67 | 24.69 | 24.21 | 138290 |
| 1736379000 | 24.53 | 0.23 | 0.95 | 24.46 | 24.638 | 24.285 | 38971 |
| 1736292600 | 24.3 | -0.08 | -0.33 | 24.62 | 24.62 | 24.15 | 54371 |
| 1736206200 | 24.38 | 0.09 | 0.37 | 24.4 | 24.6748 | 24.32 | 95669 |
| 1735947000 | 24.29 | 0.37 | 1.55 | 24.13 | 24.4 | 24.01 | 51242 |
| 1735860600 | 23.92 | 0.02 | 0.08 | 24.13 | 24.37 | 23.69 | 63001 |
| 1735687800 | 23.9 | 0.1 | 0.42 | 24 | 24.02 | 23.7452 | 46732 |
| 1735601400 | 23.8 | -0.62 | -2.54 | 23.86 | 24.09 | 23.65 | 70906 |
| 1735342200 | 24.42 | -0.38 | -1.53 | 24.55 | 24.62 | 24.23 | 93172 |
| 1735255800 | 24.8 | -0.03 | -0.12 | 24.74 | 24.9622 | 24.74 | 41629 |
| 1735077840 | 24.83 | 0.48 | 1.97 | 24.46 | 24.84 | 24.44 | 27192 |
| 1734996600 | 24.35 | 0.29 | 1.21 | 24.11 | 24.44 | 23.1203 | 74306 |
| 1734737400 | 24.06 | 0.23 | 0.97 | 23.48 | 24.3326 | 23.19 | 79119 |
| 1734651000 | 23.83 | 0.06 | 0.25 | 24.17 | 24.17 | 23.83 | 76966 |
| 1734564600 | 23.77 | -0.95 | -3.84 | 24.72 | 24.9524 | 23.77 | 85713 |
| 1734478200 | 24.72 | -0.2 | -0.80 | 24.81 | 24.87 | 24.63 | 92736 |
| 1734391800 | 24.92 | 0.2 | 0.81 | 24.85 | 24.9399 | 24.738 | 76081 |
| 1734132600 | 24.72 | 0.02 | 0.08 | 24.84 | 24.85 | 24.595 | 31961 |
| 1734046200 | 24.7 | -0.22 | -0.88 | 24.83 | 24.91 | 24.7 | 27770 |
| 1733959800 | 24.92 | 0.35 | 1.42 | 24.72 | 25.1 | 24.72 | 118263 |
| 1733873400 | 24.57 | -0.04 | -0.14 | 24.68 | 24.7855 | 24.53 | 52096 |
| 1733787000 | 24.605 | -0.14 | -0.55 | 24.82 | 24.82 | 24.5001 | 46464 |
| 1733527800 | 24.74 | 0.23 | 0.94 | 24.68 | 24.91 | 24.68 | 34149 |
| 1733441400 | 24.51 | -0.22 | -0.89 | 24.66 | 24.72 | 24.51 | 54462 |
| 1733355000 | 24.73 | 0.4 | 1.64 | 24.62 | 24.7484 | 24.53 | 51207 |
| 1733268600 | 24.33 | -0.01 | -0.04 | 24.36 | 24.42 | 24.31 | 67567 |
| 1733182200 | 24.34 | 0.28 | 1.16 | 22.52 | 24.44 | 22.52 | 58544 |
| 1732917840 | 24.06 | 0.25 | 1.05 | 24 | 24.26 | 23.93 | 31019 |
| 1732750200 | 23.81 | -0.36 | -1.49 | 24.04 | 24.0483 | 23.66 | 34612 |
| 1732663800 | 24.17 | 0.21 | 0.88 | 24.07 | 24.285 | 24.05 | 73667 |
| 1732577400 | 23.96 | -0.23 | -0.95 | 24.17 | 24.17 | 23.93 | 66540 |
| 1732318200 | 24.19 | 0.25 | 1.04 | 24.05 | 24.24 | 23.92 | 45003 |
| 1732231800 | 23.94 | 0.24 | 1.01 | 23.74 | 24.05 | 23.477 | 59019 |
| 1732145400 | 23.7 | 0.16 | 0.68 | 23.66 | 25 | 23.3429 | 43253 |
| 1732059000 | 23.54 | 0.05 | 0.21 | 23.27 | 23.65 | 23.24 | 47806 |
| 1731972600 | 23.49 | -0.03 | -0.13 | 23.51 | 23.719 | 23.47 | 103613 |
| 1731713400 | 23.52 | -0.57 | -2.37 | 23.79 | 23.825 | 23.3942 | 101170 |
| 1731627000 | 24.09 | -0.09 | -0.37 | 24.14 | 24.2 | 24.0356 | 71843 |
| 1731540600 | 24.18 | 0.09 | 0.37 | 24.17 | 24.28 | 24.0333 | 44211 |
| 1731454200 | 24.09 | -0.02 | -0.08 | 24.24 | 24.24 | 23.95 | 59837 |
| 1731367800 | 24.11 | -0.04 | -0.17 | 24.12 | 24.3 | 24.1 | 100763 |
| 1731108600 | 24.15 | -0.01 | -0.04 | 24.15 | 24.3 | 24.0767 | 102784 |
| 1731022200 | 24.16 | 0.37 | 1.56 | 24 | 24.27 | 24 | 49601 |
| 1730935800 | 23.79 | 0.73 | 3.17 | 23.81 | 23.87 | 23.5739 | 82095 |
| 1730849400 | 23.06 | 0.39 | 1.72 | 22.76 | 23.42 | 22.76 | 87231 |
| 1730763000 | 22.67 | -0.22 | -0.96 | 22.77 | 22.8701 | 22.568 | 59169 |
| 1730500200 | 22.89 | 0.29 | 1.28 | 22.89 | 23.22 | 22.85 | 756313 |
| 1730413800 | 22.6 | -1 | -4.24 | 23.3 | 23.3 | 22.6 | 68505 |
| 1730327400 | 23.6 | -0.3 | -1.26 | 23.83 | 23.9 | 23.6 | 43580 |
| 1730241000 | 23.9 | 0.13 | 0.55 | 23.78 | 23.99 | 23.745 | 49820 |
| 1730154600 | 23.77 | 0.27 | 1.15 | 23.8 | 23.9599 | 23.7601 | 163858 |
| 1729895400 | 23.5 | -0.1 | -0.42 | 23.71 | 23.9492 | 23.5 | 25488 |
| 1729809000 | 23.6 | 0.3 | 1.29 | 23.68 | 23.68 | 23.34 | 100472 |
| 1729722600 | 23.3 | -0.69 | -2.88 | 23.69 | 23.7846 | 23.1 | 71702 |
| 1729636200 | 23.99 | 0.04 | 0.17 | 23.8 | 24.13 | 23.79 | 362909 |
| 1729549800 | 23.95 | -0.28 | -1.16 | 24.16 | 24.2 | 23.81 | 49389 |
| 1729290600 | 24.23 | 0.34 | 1.42 | 24.02 | 24.26 | 24.02 | 96394 |
| 1729204200 | 23.89 | 0.05 | 0.23 | 24.02 | 24.02 | 23.8441 | 53903 |
| 1729117800 | 23.835 | 0.23 | 0.96 | 23.6093 | 23.855 | 23.6093 | 35290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
