Return Stacked U.S. Stock... (RSST)
CBOE: RSST
· Real-Time Price · USD
26.20
-0.05 (-0.19%)
At close: Sep 29, 2025, 3:59 PM
RSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.43 | 26.61 | 26.26 | 26.39 | n/a | 0.53% | 18,536 |
| Sep 26, 2025 | 25.86 | 26.29 | 25.86 | 26.25 | 26.25 | 1.74% | 24,734 |
| Sep 25, 2025 | 25.41 | 25.85 | 25.41 | 25.80 | 25.80 | -0.35% | 22,700 |
| Sep 24, 2025 | 26.13 | 26.23 | 25.86 | 25.89 | 25.89 | -0.73% | 25,703 |
| Sep 23, 2025 | 26.43 | 26.53 | 26.06 | 26.08 | 26.08 | -0.80% | 79,643 |
| Sep 22, 2025 | 25.87 | 26.37 | 25.87 | 26.29 | 26.29 | 1.39% | 15,900 |
| Sep 19, 2025 | 25.75 | 25.98 | 25.56 | 25.93 | 25.93 | 0.86% | 29,900 |
| Sep 18, 2025 | 25.60 | 26.51 | 25.59 | 25.71 | 25.71 | 1.06% | 22,800 |
| Sep 17, 2025 | 25.59 | 25.79 | 25.02 | 25.44 | 25.44 | -1.17% | 41,100 |
| Sep 16, 2025 | 25.80 | 25.91 | 25.57 | 25.74 | 25.74 | 0.12% | 31,700 |
| Sep 15, 2025 | 25.62 | 25.75 | 25.44 | 25.71 | 25.71 | 1.10% | 37,100 |
| Sep 12, 2025 | 25.41 | 25.45 | 25.31 | 25.43 | 25.43 | 0.36% | 67,800 |
| Sep 11, 2025 | 25.11 | 25.44 | 25.09 | 25.34 | 25.34 | 1.69% | 51,400 |
| Sep 10, 2025 | 25.00 | 25.15 | 24.83 | 24.92 | 24.92 | 0.40% | 54,735 |
| Sep 9, 2025 | 24.82 | 24.97 | 24.70 | 24.82 | 24.82 | 0.28% | 33,657 |
| Sep 8, 2025 | 24.67 | 24.93 | 24.60 | 24.75 | 24.75 | 0.98% | 27,200 |
| Sep 5, 2025 | 24.94 | 24.95 | 24.35 | 24.51 | 24.51 | -0.49% | 35,300 |
| Sep 4, 2025 | 24.42 | 24.63 | 24.34 | 24.63 | 24.63 | 1.19% | 27,700 |
| Sep 3, 2025 | 24.26 | 24.41 | 24.09 | 24.34 | 24.34 | 0.79% | 54,800 |
| Sep 2, 2025 | 24.05 | 24.25 | 23.71 | 24.15 | 24.15 | -0.41% | 41,900 |