Get the Stockscreener App
30.82
0.06%
-0.0286
Return Stacked U S Stocks Managed Futures Etf Stock (RSST) Price History
The historical daily chart and data for Return Stacked U S Stocks Managed Futures Etf stock (RSST), show that the latest closing stock price as of January 28, 2026, is $30.82.
- Return Stacked U S Stocks Managed Futures Etf all-time high stock price is $30.79, occurred on January 27, 2026.
- The lowest Return Stacked U S Stocks Managed Futures Etf stock price recorded was $17.62 on April 07, 2025. Since then, Return Stacked U S Stocks Managed Futures Etf's stock price has risen over 74.91% to $30.82 now.
- The 52-week high stock price for RSST is $30.79, representing a -0.09% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for RSST is $17.62, indicating a -42.83% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about RSST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 28, 2026 | $30.97 | $30.73 | $0.2399 | 37,063.0 | -0.06% |
| Jan 27, 2026 | $30.79 | $30.41 | $0.3783 | 72,354.0 | +1.48% |
| Jan 26, 2026 | $30.56 | $30.16 | $0.40 | 179,400.0 | +0.76% |
| Jan 23, 2026 | $30.23 | $29.91 | $0.32 | 81,170.0 | +0.27% |
| Jan 22, 2026 | $30.14 | $29.71 | $0.43 | 33,177.0 | +1.52% |
| Jan 21, 2026 | $30.23 | $28.95 | $1.27 | 91,513.0 | +2.46% |
| Jan 20, 2026 | $29.55 | $28.76 | $0.7899 | 212,794.0 | -3.51% |
| Jan 16, 2026 | $30.07 | $29.60 | $0.47 | 39,353.0 | -0.30% |
| Jan 15, 2026 | $30.32 | $29.95 | $0.375 | 70,736.0 | -0.23% |
| Jan 14, 2026 | $30.08 | $29.60 | $0.48 | 100,352.0 | +0.00% |
| Jan 13, 2026 | $30.28 | $29.89 | $0.385 | 98,254.0 | -0.13% |
| Jan 12, 2026 | $30.17 | $29.76 | $0.41 | 93,549.0 | +1.11% |
| Jan 09, 2026 | $29.86 | $29.30 | $0.555 | 124,699.0 | +2.02% |
| Jan 08, 2026 | $29.22 | $28.90 | $0.3198 | 153,525.0 | -0.21% |
| Jan 07, 2026 | $29.63 | $29.18 | $0.45 | 93,130.0 | -1.25% |
| Jan 06, 2026 | $29.65 | $29.23 | $0.42 | 149,451.0 | +1.40% |
| Jan 05, 2026 | $29.28 | $28.79 | $0.49 | 84,518.0 | +2.28% |
| Jan 02, 2026 | $28.79 | $28.20 | $0.59 | 72,701.0 | +0.78% |
| Dec 31, 2025 | $28.71 | $28.30 | $0.41 | 71,983.0 | -1.84% |
| Dec 30, 2025 | $29.03 | $28.80 | $0.225 | 50,923.0 | +0.73% |
Return Stacked U S Stocks Managed Futures Etf Stock (RSST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Return Stacked U S Stocks Managed Futures Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Return Stacked U S Stocks Managed Futures Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Return Stacked U S Stocks Managed Futures Etf Stock (RSST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $30.97 | $28.20 | $2.77 | 1,787,739.0 | +8.54% |
Return Stacked U S Stocks Managed Futures Etf Stock (RSST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.65 | $27.53 | $2.12 | 968,056.0 | +3.33% |
| Nov, 2025 | $29.02 | $25.88 | $3.14 | 1,117,541.0 | +0.11% |
| Oct, 2025 | $28.68 | $25.86 | $2.82 | 1,217,336.0 | +5.52% |
| Sep, 2025 | $26.61 | $23.71 | $2.90 | 805,483.0 | +9.12% |
| Aug, 2025 | $24.55 | $22.31 | $2.24 | 724,240.0 | +3.89% |
| Jul, 2025 | $24.83 | $23.10 | $1.73 | 1,018,974.0 | +0.09% |
| Jun, 2025 | $23.49 | $21.84 | $1.65 | 2,239,346.0 | +6.87% |
| May, 2025 | $22.08 | $20.68 | $1.40 | 1,111,476.0 | +5.31% |
| Apr, 2025 | $22.40 | $17.62 | $4.78 | 2,941,575.0 | -6.20% |
| Mar, 2025 | $24.40 | $21.52 | $2.88 | 1,931,119.0 | -7.73% |
| Feb, 2025 | $25.80 | $23.25 | $2.55 | 1,140,247.0 | -4.16% |
| Jan, 2025 | $25.36 | $23.69 | $1.67 | 1,599,502.0 | +4.52% |
Return Stacked U S Stocks Managed Futures Etf Stock (RSST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.10 | $22.52 | $2.58 | 1,260,848.0 | -1.08% |
| Nov, 2024 | $25.00 | $22.57 | $2.43 | 2,019,100.0 | +6.46% |
| Oct, 2024 | $24.71 | $22.60 | $2.11 | 1,783,934.0 | -7.76% |
| Sep, 2024 | $24.86 | $22.35 | $2.51 | 1,465,194.0 | +2.42% |
| Aug, 2024 | $24.11 | $20.90 | $3.21 | 2,529,363.0 | +0.59% |
| Jul, 2024 | $26.30 | $22.97 | $3.33 | 2,621,239.0 | -2.98% |
| Jun, 2024 | $24.95 | $23.11 | $1.84 | 1,603,814.0 | +2.17% |
| May, 2024 | $24.80 | $22.21 | $2.59 | 1,812,640.0 | +4.12% |
| Apr, 2024 | $24.04 | $22.34 | $1.70 | 922,970.0 | -1.41% |
| Mar, 2024 | $23.74 | $21.65 | $2.09 | 1,667,307.0 | +6.57% |
| Feb, 2024 | $22.12 | $20.20 | $1.92 | 615,134.0 | +9.65% |
| Jan, 2024 | $21.00 | $19.10 | $1.90 | 1,108,515.0 | -1.04% |
0.20%
0.31%
Cap:
|
Volume (24h):