Return Stacked® US Stocks & Mgd Futs ETF (RSST)
24.19
+0.25
(+1.04%)
USD |
BATS |
Nov 22, 16:00
24.12
-0.07
(-0.29%)
Pre-Market: 20:00
RSST Price: 24.19 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 24.05 | 24.24 | 23.92 | 24.19 | 45003.00 |
| Nov 21, 2024 | 23.64 | 24.05 | 23.48 | 23.94 | 59018.00 |
| Nov 20, 2024 | 23.64 | 25.00 | 23.34 | 23.70 | 43253.00 |
| Nov 19, 2024 | 23.28 | 23.65 | 23.24 | 23.54 | 47806.00 |
| Nov 18, 2024 | 23.51 | 23.72 | 23.47 | 23.49 | 103613.0 |
| Nov 15, 2024 | 23.78 | 23.82 | 23.39 | 23.52 | 101170.0 |
| Nov 14, 2024 | 24.15 | 24.20 | 24.04 | 24.09 | 71842.00 |
| Nov 13, 2024 | 24.06 | 24.28 | 24.03 | 24.18 | 44211.00 |
| Nov 12, 2024 | 24.22 | 24.24 | 23.95 | 24.09 | 59837.00 |
| Nov 11, 2024 | 24.12 | 24.30 | 24.10 | 24.11 | 100763.0 |
| Nov 08, 2024 | 24.15 | 24.30 | 24.08 | 24.15 | 102784.0 |
| Nov 07, 2024 | 24.00 | 24.27 | 24.00 | 24.16 | 49601.00 |
| Nov 06, 2024 | 23.81 | 23.87 | 23.57 | 23.79 | 82154.00 |
| Nov 05, 2024 | 22.93 | 23.42 | 22.93 | 23.06 | 87231.00 |
| Nov 04, 2024 | 22.77 | 22.87 | 22.57 | 22.67 | 59169.00 |
| 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 |
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
22.18
Average
22.75
Median
Aug 14 2024