Return Stacked US Stocks and Managed Futures ETF (RSST)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -4.17322834646 | 25.4 | 25.4 | 24.03 | 54563 | 24.62054946 | SP |
| 4 | -0.01 | -0.041067761807 | 24.35 | 26.3 | 24.03 | 90533 | 25.3290903 | SP |
| 12 | 1.39 | 6.05664488017 | 22.95 | 26.3 | 22.21 | 87842 | 24.45929081 | SP |
| 26 | 3.89 | 19.02200489 | 20.45 | 26.3 | 19.94 | 70175 | 23.54282172 | SP |
| 52 | 4.26 | 21.2151394422 | 20.08 | 26.3 | 18.6 | 52744 | 22.59019952 | SP |
| 156 | 4.26 | 21.2151394422 | 20.08 | 26.3 | 18.6 | 52744 | 22.59019952 | SP |
| 260 | 4.26 | 21.2151394422 | 20.08 | 26.3 | 18.6 | 52744 | 22.59019952 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 24.34 | -0.26 | -1.06 | 24.52 | 24.6299 | 24.34 | 39070 |
| 1721687400 | 24.6 | 0.47 | 1.95 | 24.37 | 24.6554 | 24.24 | 87338 |
| 1721428200 | 24.13 | -0.5 | -2.03 | 24.46 | 24.54 | 24.03 | 25600 |
| 1721341800 | 24.63 | -0.36 | -1.44 | 25.125 | 25.2099 | 24.395 | 53661 |
| 1721255400 | 24.99 | -0.98 | -3.77 | 25.4 | 25.4 | 24.931 | 67145 |
| 1721169000 | 25.97 | 0.46 | 1.80 | 25.68 | 25.97 | 25.61 | 115928 |
| 1721082600 | 25.51 | 0.02 | 0.08 | 25.73 | 25.97 | 25.4575 | 82231 |
| 1720823400 | 25.49 | 0.16 | 0.63 | 25.41 | 25.97 | 25.4 | 82116 |
| 1720737000 | 25.33 | -0.88 | -3.36 | 25.93 | 25.93 | 25.26 | 198148 |
| 1720650600 | 26.21 | 0.61 | 2.38 | 25.79 | 26.3 | 25.78 | 167185 |
| 1720564200 | 25.6 | 0.1 | 0.39 | 25.63 | 25.7949 | 25.6 | 70724 |
| 1720477800 | 25.5 | -0.11 | -0.43 | 25.74 | 25.7699 | 25.48 | 137432 |
| 1720218600 | 25.61 | 0.09 | 0.35 | 25.64 | 25.9 | 25.42 | 164480 |
| 1720040640 | 25.52 | 0.48 | 1.92 | 25.24 | 25.52 | 25.129 | 101135 |
| 1719959400 | 25.04 | 0.09 | 0.36 | 24.63 | 25.1521 | 24.62 | 89751 |
| 1719873000 | 24.95 | 0.44 | 1.80 | 24.91 | 24.95 | 24.685 | 111642 |
| 1719613800 | 24.51 | -0.08 | -0.33 | 24.68 | 24.95 | 24.4901 | 36372 |
| 1719527400 | 24.59 | 0 | 0.00 | 24.55 | 24.72 | 24.5013 | 56126 |
| 1719441000 | 24.59 | 0.14 | 0.57 | 24.35 | 24.62 | 24.35 | 34044 |
| 1719354600 | 24.45 | 0.09 | 0.37 | 24.385 | 24.4599 | 24.28 | 114120 |
| 1719268200 | 24.36 | -0.09 | -0.37 | 24.48 | 24.6799 | 24.36 | 264061 |
| 1719009000 | 24.45 | -0.22 | -0.89 | 24.5 | 24.53 | 24.3 | 46147 |
| 1718922600 | 24.67 | 0.21 | 0.86 | 24.77 | 24.82 | 24.4 | 50615 |
| 1718749800 | 24.46 | 0.07 | 0.29 | 24.4 | 24.505 | 24.35 | 88138 |
| 1718663400 | 24.39 | 0.38 | 1.58 | 24.08 | 24.5 | 23.97 | 110839 |
| 1718404200 | 24.01 | -0.05 | -0.21 | 23.91 | 24.0282 | 23.755 | 40312 |
| 1718317800 | 24.06 | -0.27 | -1.11 | 24.33 | 24.33 | 23.8896 | 197522 |
| 1718231400 | 24.33 | 0.41 | 1.71 | 24.18 | 24.41 | 24.18 | 55770 |
| 1718145000 | 23.92 | -0.09 | -0.37 | 23.89 | 23.9992 | 23.632 | 69550 |
| 1718058600 | 24.01 | 0.13 | 0.54 | 23.83 | 24.17 | 23.79 | 49801 |
| 1717799400 | 23.88 | -0.08 | -0.33 | 23.97 | 24.1499 | 23.86 | 106667 |
| 1717713000 | 23.96 | 0.01 | 0.04 | 23.99 | 24.0987 | 23.9324 | 77275 |
| 1717626600 | 23.95 | 0.62 | 2.66 | 23.61 | 23.9798 | 23.315 | 95338 |
| 1717540200 | 23.33 | -0.3 | -1.27 | 23.41 | 23.41 | 23.11 | 52254 |
| 1717453800 | 23.63 | -0.36 | -1.50 | 23.89 | 23.9 | 23.35 | 56905 |
| 1717194600 | 23.99 | 0.39 | 1.65 | 23.79 | 23.99 | 23.3 | 99525 |
| 1717108200 | 23.6 | -0.45 | -1.87 | 23.87 | 23.87 | 23.57 | 53561 |
| 1717021800 | 24.05 | -0.39 | -1.60 | 23.99 | 24.17 | 23.95 | 109934 |
| 1716935400 | 24.44 | 0.35 | 1.45 | 24.42 | 24.49 | 24.25 | 68681 |
| 1716589800 | 24.09 | 0.18 | 0.75 | 24.095 | 24.3 | 24.08 | 27630 |
| 1716503400 | 23.91 | -0.29 | -1.20 | 24.6 | 24.67 | 23.69 | 41101 |
| 1716417000 | 24.2 | -0.46 | -1.85 | 24.59 | 24.59 | 24.08 | 53255 |
| 1716330600 | 24.655 | -0.03 | -0.10 | 24.64 | 24.7386 | 24.55 | 112067 |
| 1716244200 | 24.68 | 0.23 | 0.94 | 24.77 | 24.8 | 24.51 | 329367 |
| 1715985000 | 24.45 | 0.23 | 0.97 | 24.31 | 24.58 | 24.31 | 127533 |
| 1715898600 | 24.215 | 0 | 0.02 | 24.27 | 24.42 | 24.19 | 20960 |
| 1715812200 | 24.21 | 0.27 | 1.13 | 23.99 | 24.26 | 23.91 | 51807 |
| 1715725800 | 23.94 | 0.28 | 1.18 | 23.71 | 23.99 | 23.71 | 70278 |
| 1715639400 | 23.66 | -0.11 | -0.46 | 23.81 | 23.81 | 23.64 | 67768 |
| 1715380200 | 23.77 | 0.3 | 1.28 | 23.71 | 23.84 | 23.66 | 40385 |
| 1715293800 | 23.47 | 0.12 | 0.51 | 23.38 | 23.55 | 23.37 | 14192 |
| 1715207400 | 23.35 | 0.1 | 0.43 | 23.11 | 23.37 | 23.11 | 62301 |
| 1715121000 | 23.25 | 0.02 | 0.09 | 23.18 | 23.3199 | 23.15 | 45774 |
| 1715034600 | 23.23 | 0.62 | 2.74 | 22.91 | 23.23 | 22.91 | 107146 |
| 1714775400 | 22.61 | 0.21 | 0.94 | 22.68 | 22.75 | 22.5277 | 66541 |
| 1714689000 | 22.4 | -0.4 | -1.75 | 22.61 | 22.6367 | 22.21 | 73010 |
| 1714602600 | 22.8 | -0.24 | -1.04 | 22.95 | 23.13 | 22.75 | 168718 |
| 1714516200 | 23.04 | -0.27 | -1.16 | 23.36 | 23.4799 | 23.03 | 39771 |
| 1714429800 | 23.31 | -0.32 | -1.35 | 23.48 | 23.56 | 23.265 | 39220 |
| 1714170600 | 23.63 | 0.64 | 2.78 | 23.29 | 23.7 | 23.27 | 39044 |
| 1714084200 | 22.99 | -0.13 | -0.56 | 22.6 | 23.0299 | 22.49 | 43806 |
| 1713997800 | 23.12 | 0.41 | 1.81 | 23.09 | 23.12 | 22.85 | 91416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
