MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RSIT — Return Stacked International Stocks & Managed Futures ETF
Cboe BZXReturn Stacked International Stocks & Managed Futures ETF
$21.77
-0.03(-0.14%)
- O
- 21.83
- H
- 21.87
- L
- 21.76
- V
- 64.15K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.77
Period Return+5.07%
Period High$22.32
Period Low$19.49
Avg Daily Volume54.2K
Total Trading Days106
RSIT — Historical OHLCV Price & Volume Table
May 6, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.83 | $21.87 | $21.76 | $21.77 | $-0.03 | -0.14% | 64,151 | $21.82 | $21.76 $21.87 |
| Oct 5, 2026 | $21.80 | $21.98 | $21.69 | $21.80 | +$0.00 | +0.00% | 88,586 | $21.86 | $21.69 $21.98 |
| Oct 2, 2026 | $21.50 | $22.08 | $21.37 | $21.80 | +$0.31 | +1.44% | 46,868 | $21.56 | $21.37 $22.08 |
| Oct 1, 2026 | $21.62 | $21.67 | $21.28 | $21.49 | $-0.23 | -1.06% | 63,839 | $21.46 | $21.28 $21.67 |
| Sep 30, 2026 | $21.83 | $22.32 | $21.69 | $21.72 | $-0.07 | -0.32% | 38,124 | $21.78 | $21.69 $22.32 |
| Sep 29, 2026 | $21.83 | $21.84 | $21.76 | $21.79 | $-0.13 | -0.59% | 16,529 | $21.81 | $21.76 $21.84 |
| Sep 28, 2026 | $22.06 | $22.06 | $21.90 | $21.92 | $-0.07 | -0.31% | 49,040 | $21.99 | $21.90 $22.06 |
| Sep 25, 2026 | $21.96 | $22.04 | $21.92 | $21.99 | +$0.02 | +0.08% | 21,082 | $21.98 | $21.92 $22.04 |
| Sep 24, 2026 | $21.75 | $21.97 | $21.75 | $21.97 | $-0.02 | -0.09% | 33,651 | $21.84 | $21.75 $21.97 |
| Sep 23, 2026 | $21.76 | $22.00 | $21.75 | $21.99 | +$0.07 | +0.32% | 63,495 | $21.91 | $21.75 $22.00 |
| Sep 22, 2026 | $21.79 | $21.94 | $21.79 | $21.92 | +$0.08 | +0.37% | 40,913 | $21.88 | $21.79 $21.94 |
| Sep 21, 2026 | $21.69 | $21.86 | $21.64 | $21.84 | +$0.29 | +1.33% | 35,883 | $21.71 | $21.64 $21.86 |
| Sep 18, 2026 | $21.52 | $21.57 | $21.40 | $21.55 | $-0.14 | -0.63% | 40,815 | $21.49 | $21.40 $21.57 |
| Sep 17, 2026 | $21.64 | $21.75 | $21.61 | $21.69 | +$0.15 | +0.70% | 27,462 | $21.66 | $21.61 $21.75 |
| Sep 16, 2026 | $21.71 | $21.72 | $21.41 | $21.54 | $-0.09 | -0.42% | 19,387 | $21.58 | $21.41 $21.72 |
| Sep 15, 2026 | $21.58 | $21.67 | $21.49 | $21.63 | +$0.02 | +0.09% | 24,020 | $21.57 | $21.49 $21.67 |
| Sep 14, 2026 | $21.62 | $21.70 | $21.52 | $21.61 | $-0.27 | -1.23% | 33,495 | $21.61 | $21.52 $21.70 |
| Sep 11, 2026 | $21.80 | $21.88 | $21.77 | $21.88 | +$0.29 | +1.34% | 16,628 | $21.81 | $21.77 $21.88 |
| Sep 10, 2026 | $21.44 | $21.59 | $21.43 | $21.59 | +$0.16 | +0.75% | 23,262 | $21.52 | $21.43 $21.59 |
| Sep 9, 2026 | $21.55 | $21.55 | $21.43 | $21.43 | $-0.17 | -0.79% | 20,813 | $21.48 | $21.43 $21.55 |
| Sep 8, 2026 | $21.67 | $21.72 | $21.58 | $21.60 | $-0.09 | -0.41% | 22,057 | $21.66 | $21.58 $21.72 |
| Sep 4, 2026 | $21.50 | $21.69 | $21.50 | $21.69 | +$0.13 | +0.60% | 33,004 | $21.61 | $21.50 $21.69 |
| Sep 3, 2026 | $21.36 | $22.27 | $21.32 | $21.56 | +$0.25 | +1.17% | 41,802 | $21.53 | $21.32 $22.27 |
| Sep 2, 2026 | $21.26 | $21.37 | $21.24 | $21.31 | +$0.11 | +0.52% | 29,227 | $21.27 | $21.24 $21.37 |
| Sep 1, 2026 | $21.27 | $21.32 | $21.15 | $21.20 | $-0.13 | -0.61% | 30,008 | $21.22 | $21.15 $21.32 |
| Aug 31, 2026 | $21.41 | $21.42 | $21.28 | $21.33 | +$0.00 | +0.00% | 46,093 | $21.32 | $21.28 $21.42 |
| Aug 28, 2026 | $21.44 | $21.45 | $21.29 | $21.33 | +$0.05 | +0.23% | 31,398 | $21.35 | $21.29 $21.45 |
| Aug 27, 2026 | $21.23 | $21.30 | $21.12 | $21.28 | +$0.03 | +0.14% | 13,849 | $21.22 | $21.12 $21.30 |
| Aug 26, 2026 | $21.22 | $21.31 | $21.20 | $21.25 | +$0.01 | +0.05% | 19,908 | $21.26 | $21.20 $21.31 |
| Aug 25, 2026 | $21.17 | $21.29 | $21.13 | $21.24 | +$0.03 | +0.14% | 58,539 | $21.22 | $21.13 $21.29 |