RSST Historical Stock Prices & CSV Downloads

Return Stacked® U.S. Stocks & Managed Futures ETF (RSST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	34.27	34.44	33.59	33.89	33.89	166,400
Oct 29, 2026	34.84	34.84	34.56	34.80	34.80	105,400
Oct 28, 2026	35.07	35.18	34.97	35.13	35.13	99,700
Oct 27, 2026	34.75	34.95	34.71	34.95	34.95	64,900
Oct 26, 2026	34.36	34.72	34.36	34.59	34.59	99,500
Oct 23, 2026	34.20	34.55	34.11	34.40	34.40	102,800
Oct 22, 2026	34.80	34.85	34.08	34.32	34.32	275,000
Oct 21, 2026	35.12	35.34	34.92	35.24	35.24	75,100
Oct 20, 2026	34.90	35.14	34.83	35.11	35.11	94,600
Oct 19, 2026	35.04	35.34	34.91	35.10	35.10	177,400
Oct 16, 2026	35.36	35.36	34.64	34.78	34.78	116,000
Oct 15, 2026	34.79	35.40	34.49	35.31	35.31	228,100
Oct 14, 2026	36.68	36.68	35.62	35.82	35.82	104,000
Oct 13, 2026	36.00	36.33	36.00	36.24	36.24	149,100
Oct 12, 2026	36.50	36.54	36.30	36.41	36.41	110,100
Oct 9, 2026	36.20	36.61	36.17	36.18	36.18	99,300
Oct 8, 2026	36.32	36.42	35.70	35.83	35.83	118,700
Oct 7, 2026	36.62	36.62	36.09	36.23	36.23	96,900
Oct 6, 2026	36.09	36.33	36.07	36.31	36.31	197,800
Oct 5, 2026	35.81	36.27	35.81	36.11	36.11	148,400
Oct 2, 2026	35.29	35.80	35.27	35.80	35.80	132,100
Oct 1, 2026	35.70	35.72	35.07	35.38	35.38	254,000
Sep 30, 2026	35.54	35.90	35.33	35.45	35.45	100,400
Sep 29, 2026	35.64	35.66	35.42	35.48	35.48	116,500
Sep 28, 2026	36.02	36.02	35.65	35.70	35.70	186,900

Historical stock data.