Return Stacked® US Stocks & Mgd Futs ETF (RSST)
22.60
-0.29
(-1.27%)
USD |
BATS |
Nov 04, 12:54
RSST Price: 22.60 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 22.89 | 23.22 | 22.85 | 22.89 | 756313.0 |
| Oct 31, 2024 | 23.30 | 23.30 | 22.60 | 22.60 | 68583.00 |
| Oct 30, 2024 | 23.83 | 23.90 | 23.60 | 23.60 | 43580.00 |
| Oct 29, 2024 | 23.78 | 23.99 | 23.74 | 23.90 | 49820.00 |
| Oct 28, 2024 | 23.80 | 23.96 | 23.76 | 23.77 | 163858.0 |
| Oct 25, 2024 | 23.80 | 23.95 | 23.50 | 23.50 | 25488.00 |
| Oct 24, 2024 | 23.68 | 23.68 | 23.34 | 23.60 | 100472.0 |
| Oct 23, 2024 | 23.69 | 23.78 | 23.10 | 23.30 | 71702.00 |
| Oct 22, 2024 | 23.80 | 24.13 | 23.79 | 23.99 | 362909.0 |
| Oct 21, 2024 | 24.16 | 24.20 | 23.81 | 23.95 | 49389.00 |
| Oct 18, 2024 | 24.02 | 24.26 | 24.02 | 24.23 | 96391.00 |
| Oct 17, 2024 | 24.02 | 24.02 | 23.84 | 23.89 | 53903.00 |
| Oct 16, 2024 | 23.67 | 23.86 | 23.62 | 23.84 | 35290.00 |
| Oct 15, 2024 | 24.00 | 24.00 | 23.57 | 23.61 | 49579.00 |
| Oct 14, 2024 | 23.63 | 24.00 | 23.63 | 23.91 | 18921.00 |
| Oct 11, 2024 | 23.37 | 23.70 | 23.37 | 23.68 | 48762.00 |
| Oct 10, 2024 | 23.23 | 23.39 | 23.18 | 23.33 | 31450.00 |
| Oct 09, 2024 | 23.19 | 23.44 | 23.12 | 23.39 | 27299.00 |
| Oct 08, 2024 | 23.10 | 23.26 | 22.98 | 23.26 | 30725.00 |
| Oct 07, 2024 | 23.18 | 23.28 | 22.87 | 22.88 | 174574.0 |
| Oct 04, 2024 | 23.44 | 23.60 | 23.28 | 23.50 | 61308.00 |
| Oct 03, 2024 | 23.66 | 23.74 | 23.44 | 23.45 | 69928.00 |
| Oct 02, 2024 | 23.98 | 24.20 | 23.73 | 23.91 | 39078.00 |
| Oct 01, 2024 | 24.71 | 24.71 | 24.03 | 24.28 | 110940.0 |
| Sep 30, 2024 | 24.55 | 24.55 | 24.17 | 24.50 | 60511.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.61
Minimum
Oct 27 2023
26.21
Maximum
Jul 10 2024
22.10
Average
22.61
Median
Mar 19 2024