Return Stacked US Stocks and Managed Futures ETF (RSST)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -5.18811881188 | 25.25 | 25.25 | 23.43 | 46896 | 23.94624545 | SP |
| 4 | -1.26 | -5 | 25.2 | 25.8 | 23.43 | 61734 | 24.8204167 | SP |
| 12 | -0.74 | -2.99837925446 | 24.68 | 25.8 | 23.1203 | 67718 | 24.61893481 | SP |
| 26 | 0.03 | 0.125470514429 | 23.91 | 25.8 | 22.35 | 74403 | 24.05279975 | SP |
| 52 | 2.04 | 9.31506849315 | 21.9 | 26.3 | 20.9 | 80923 | 23.811343 | SP |
| 156 | 3.86 | 19.2231075697 | 20.08 | 26.3 | 18.6 | 65715 | 23.17813302 | SP |
| 260 | 3.86 | 19.2231075697 | 20.08 | 26.3 | 18.6 | 65715 | 23.17813302 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 23.94 | 0.4 | 1.70 | 23.38 | 23.99 | 23.25 | 68206 |
| 1740699000 | 23.54 | -0.32 | -1.34 | 24.16 | 24.5 | 23.43 | 39580 |
| 1740612600 | 23.86 | 0.04 | 0.17 | 24.07 | 24.7376 | 23.765 | 63095 |
| 1740526200 | 23.82 | -0.34 | -1.41 | 24.18 | 24.18 | 23.6 | 40552 |
| 1740439800 | 24.16 | -0.16 | -0.66 | 24.32 | 24.54 | 24.1196 | 46664 |
| 1740180600 | 24.32 | -0.87 | -3.43 | 25.25 | 25.25 | 24.32 | 44590 |
| 1740094200 | 25.185 | -0.33 | -1.27 | 25.44 | 25.4497 | 25.01 | 52286 |
| 1740007800 | 25.51 | -0.08 | -0.31 | 25.52 | 25.56 | 25.365 | 60525 |
| 1739921400 | 25.59 | 0.49 | 1.95 | 25.18 | 25.8 | 25.18 | 61132 |
| 1739575800 | 25.1 | -0.35 | -1.36 | 25.33 | 25.33 | 25.0801 | 73999 |
| 1739489400 | 25.4458 | 0.16 | 0.62 | 25.34 | 25.4904 | 25.2709 | 99822 |
| 1739403000 | 25.29 | 0.17 | 0.68 | 24.97 | 25.29 | 24.97 | 56853 |
| 1739316600 | 25.12 | -0.06 | -0.24 | 24.925 | 25.12 | 24.74 | 34852 |
| 1739230200 | 25.18 | 0.5 | 2.03 | 24.97 | 25.18 | 24.95 | 41347 |
| 1738971000 | 24.68 | -0.19 | -0.76 | 25 | 25.04 | 24.56 | 72695 |
| 1738884600 | 24.87 | 0.29 | 1.18 | 24.96 | 24.96 | 24.71 | 67436 |
| 1738798200 | 24.58 | -0.01 | -0.04 | 24.29 | 24.65 | 24.2 | 76763 |
| 1738711800 | 24.59 | -0.03 | -0.12 | 24.59 | 24.68 | 24.5 | 81969 |
| 1738625400 | 24.62 | -0.36 | -1.44 | 24.5 | 24.87 | 24.25 | 58028 |
| 1738366200 | 24.98 | -0.08 | -0.32 | 25.2 | 25.33 | 24.88 | 106256 |
| 1738279800 | 25.06 | 0.25 | 1.01 | 24.94 | 25.15 | 24.78 | 172198 |
| 1738193400 | 24.81 | -0.02 | -0.08 | 24.85 | 24.9114 | 24.64 | 80139 |
| 1738107000 | 24.83 | 0.61 | 2.52 | 24.47 | 24.865 | 24.4 | 52642 |
| 1738020600 | 24.22 | -0.65 | -2.61 | 23.96 | 24.34 | 23.85 | 95435 |
| 1737761400 | 24.87 | -0.28 | -1.11 | 25.21 | 25.2432 | 24.87 | 85551 |
| 1737675000 | 25.15 | 0 | 0.00 | 25.15 | 25.15 | 25.15 | 0 |
| 1737588600 | 25.15 | 0.45 | 1.82 | 24.9 | 25.2321 | 24.9 | 93892 |
| 1737502200 | 24.7 | -0.17 | -0.68 | 24.76 | 24.78 | 24.575 | 107473 |
| 1737156600 | 24.87 | 0.4 | 1.63 | 24.84 | 25 | 24.6571 | 57332 |
| 1737070200 | 24.47 | -0.01 | -0.04 | 24.73 | 24.8284 | 24.36 | 48741 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
