Tidal Trust II Return Sta... (RSSB)
CBOE: RSSB
· Real-Time Price · USD
28.13
0.16 (0.57%)
At close: Sep 29, 2025, 3:59 PM
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.13 | 28.22 | 28.02 | 28.16 | n/a | 0.68% | 56,839 |
| Sep 26, 2025 | 27.89 | 28.01 | 27.83 | 27.97 | 27.97 | 0.39% | 68,600 |
| Sep 25, 2025 | 27.97 | 28.00 | 27.73 | 27.86 | 27.86 | -0.68% | 85,700 |
| Sep 24, 2025 | 28.19 | 28.23 | 28.04 | 28.05 | 28.05 | -0.64% | 23,720 |
| Sep 23, 2025 | 28.38 | 28.39 | 28.20 | 28.23 | 28.23 | -0.11% | 32,700 |
| Sep 22, 2025 | 28.14 | 28.36 | 28.14 | 28.26 | 28.26 | 0.43% | 29,521 |
| Sep 19, 2025 | 28.18 | 28.25 | 28.08 | 28.14 | 28.14 | -0.04% | 35,808 |
| Sep 18, 2025 | 28.01 | 28.28 | 27.91 | 28.15 | 28.15 | -0.25% | 53,800 |
| Sep 17, 2025 | 28.27 | 28.47 | 28.06 | 28.22 | 28.22 | -0.14% | 48,522 |
| Sep 16, 2025 | 28.29 | 28.31 | 28.15 | 28.26 | 28.26 | 0.00% | 34,440 |
| Sep 15, 2025 | 28.20 | 28.27 | 28.15 | 28.26 | 28.26 | 1.11% | 151,018 |
| Sep 12, 2025 | 28.10 | 28.10 | 27.95 | 27.95 | 27.95 | -0.50% | 53,400 |
| Sep 11, 2025 | 28.13 | 28.23 | 28.05 | 28.09 | 28.09 | 0.57% | 98,700 |
| Sep 10, 2025 | 27.86 | 27.96 | 27.80 | 27.93 | 27.93 | 0.58% | 26,011 |
| Sep 9, 2025 | 27.80 | 27.80 | 27.66 | 27.77 | 27.77 | 0.04% | 27,412 |
| Sep 8, 2025 | 27.72 | 27.78 | 27.66 | 27.76 | 27.76 | 0.58% | 30,526 |
| Sep 5, 2025 | 27.65 | 27.77 | 27.46 | 27.60 | 27.60 | 0.88% | 146,300 |
| Sep 4, 2025 | 27.24 | 27.37 | 27.14 | 27.36 | 27.36 | 0.55% | 46,317 |
| Sep 3, 2025 | 27.05 | 27.21 | 26.99 | 27.21 | 27.21 | 1.27% | 53,400 |
| Sep 2, 2025 | 26.82 | 26.96 | 26.75 | 26.87 | 26.87 | -1.39% | 80,300 |