Get the Stockscreener App
27.92
2.72%
-0.78
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 December 12, 2025, is $27.92.
- Return Stacked U S Stocks Managed Futures Etf all-time high stock price is $29.02, occurred on November 28, 2025.
- 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 58.46% to $27.92 now.
- The 52-week high stock price for RSST is $29.02, representing a 3.92% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for RSST is $17.62, indicating a -36.89% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $28.69 | $27.76 | $0.9283 | 33,815.0 | -2.72% |
| Dec 11, 2025 | $28.70 | $28.11 | $0.5915 | 38,937.0 | +1.45% |
| Dec 10, 2025 | $28.50 | $27.92 | $0.5829 | 56,896.0 | +0.71% |
| Dec 09, 2025 | $28.22 | $27.98 | $0.2448 | 19,785.0 | +0.79% |
| Dec 08, 2025 | $28.14 | $27.78 | $0.3601 | 27,413.0 | -1.38% |
| Dec 05, 2025 | $28.40 | $28.06 | $0.339 | 38,768.0 | +0.46% |
| Dec 04, 2025 | $28.17 | $27.89 | $0.279 | 69,007.0 | +0.11% |
| Dec 03, 2025 | $28.15 | $27.80 | $0.35 | 56,230.0 | +1.01% |
| Dec 02, 2025 | $28.02 | $27.75 | $0.268 | 37,413.0 | +0.36% |
| Dec 01, 2025 | $28.20 | $27.69 | $0.51 | 22,579.0 | -0.82% |
| Nov 28, 2025 | $29.02 | $27.62 | $1.39 | 21,757.0 | +0.35% |
| Nov 26, 2025 | $27.94 | $27.55 | $0.39 | 24,885.0 | +1.43% |
| Nov 25, 2025 | $27.49 | $26.76 | $0.73 | 46,361.0 | +1.42% |
| Nov 24, 2025 | $27.09 | $26.59 | $0.50 | 59,889.0 | +2.48% |
| Nov 21, 2025 | $26.80 | $25.99 | $0.81 | 30,460.0 | +1.62% |
| Nov 20, 2025 | $27.52 | $26.00 | $1.52 | 24,357.0 | -2.62% |
| Nov 19, 2025 | $27.07 | $25.88 | $1.19 | 29,016.0 | -0.07% |
| Nov 18, 2025 | $26.90 | $26.23 | $0.6699 | 84,062.0 | -0.85% |
| Nov 17, 2025 | $27.52 | $26.61 | $0.91 | 66,878.0 | -1.82% |
| Nov 14, 2025 | $27.70 | $26.83 | $0.87 | 49,047.0 | -0.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.70 | $27.69 | $1.01 | 434,658.0 | -0.11% |
| 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% |
Return Stacked U S Stocks Managed Futures Etf Stock (RSST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.71 | $19.43 | $1.28 | 719,731.0 | +2.95% |
| Nov, 2023 | $19.83 | $18.92 | $0.908 | 740,305.0 | +2.79% |
| Oct, 2023 | $20.01 | $18.60 | $1.41 | 525,171.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):