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%
RSST — Return Stacked U.S. Stocks & Managed Futures ETF
Cboe BZXReturn Stacked U.S. Stocks & Managed Futures ETF
$36.31
+0.20(+0.55%)
- O
- 36.09
- H
- 36.33
- L
- 36.07
- V
- 197.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.31
Period Return+77.21%
Period High$36.33
Period Low$20.04
Avg Daily Volume82.4K
Total Trading Days365
RSST — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.09 | $36.33 | $36.07 | $36.31 | +$0.20 | +0.55% | 197,750 | $36.19 | $36.07 $36.33 |
| Oct 5, 2026 | $35.81 | $36.27 | $35.81 | $36.11 | +$0.31 | +0.87% | 148,405 | $36.09 | $35.81 $36.27 |
| Oct 2, 2026 | $35.29 | $35.80 | $35.27 | $35.80 | +$0.43 | +1.20% | 132,144 | $35.59 | $35.27 $35.80 |
| Oct 1, 2026 | $35.70 | $35.72 | $35.07 | $35.38 | $-0.08 | -0.21% | 254,034 | $35.36 | $35.07 $35.72 |
| Sep 30, 2026 | $35.54 | $35.90 | $35.33 | $35.45 | $-0.03 | -0.08% | 100,393 | $35.73 | $35.33 $35.90 |
| Sep 29, 2026 | $35.64 | $35.66 | $35.42 | $35.48 | $-0.22 | -0.62% | 116,547 | $35.54 | $35.42 $35.66 |
| Sep 28, 2026 | $36.02 | $36.02 | $35.65 | $35.70 | $-0.08 | -0.22% | 186,867 | $35.77 | $35.65 $36.02 |
| Sep 25, 2026 | $35.81 | $35.97 | $35.71 | $35.78 | $-0.30 | -0.83% | 114,800 | $35.85 | $35.71 $35.97 |
| Sep 24, 2026 | $35.50 | $36.08 | $35.45 | $36.08 | +$0.29 | +0.81% | 217,563 | $35.73 | $35.45 $36.08 |
| Sep 23, 2026 | $35.47 | $35.80 | $35.41 | $35.79 | +$0.46 | +1.30% | 120,852 | $35.68 | $35.41 $35.80 |
| Sep 22, 2026 | $35.32 | $35.50 | $35.22 | $35.33 | $-0.05 | -0.13% | 203,382 | $35.40 | $35.22 $35.50 |
| Sep 21, 2026 | $34.89 | $35.46 | $34.89 | $35.38 | +$0.52 | +1.48% | 106,187 | $35.18 | $34.89 $35.46 |
| Sep 18, 2026 | $34.75 | $34.86 | $34.58 | $34.86 | +$0.20 | +0.56% | 84,170 | $34.75 | $34.58 $34.86 |
| Sep 17, 2026 | $34.56 | $34.79 | $34.47 | $34.67 | +$0.07 | +0.19% | 132,082 | $34.66 | $34.47 $34.79 |
| Sep 16, 2026 | $34.75 | $34.75 | $34.23 | $34.60 | $-0.07 | -0.20% | 105,379 | $34.53 | $34.23 $34.75 |
| Sep 15, 2026 | $34.56 | $34.71 | $34.50 | $34.67 | +$0.07 | +0.20% | 129,226 | $34.63 | $34.50 $34.71 |
| Sep 14, 2026 | $34.63 | $34.79 | $34.47 | $34.60 | $-0.16 | -0.46% | 209,336 | $34.59 | $34.47 $34.79 |
| Sep 11, 2026 | $34.65 | $34.85 | $34.57 | $34.76 | +$0.31 | +0.90% | 147,539 | $34.73 | $34.57 $34.85 |
| Sep 10, 2026 | $34.09 | $34.46 | $34.06 | $34.45 | +$0.34 | +1.00% | 128,232 | $34.30 | $34.06 $34.46 |
| Sep 9, 2026 | $34.04 | $34.18 | $33.97 | $34.11 | $-0.02 | -0.06% | 131,222 | $34.09 | $33.97 $34.18 |
| Sep 8, 2026 | $34.25 | $34.27 | $34.09 | $34.13 | $-0.12 | -0.35% | 255,874 | $34.19 | $34.09 $34.27 |
| Sep 4, 2026 | $34.26 | $34.28 | $34.16 | $34.25 | $-0.15 | -0.44% | 105,481 | $34.23 | $34.16 $34.28 |
| Sep 3, 2026 | $33.91 | $34.40 | $33.88 | $34.40 | +$0.39 | +1.13% | 197,335 | $34.20 | $33.88 $34.40 |
| Sep 2, 2026 | $33.89 | $34.13 | $33.84 | $34.02 | +$0.12 | +0.34% | 226,530 | $34.02 | $33.84 $34.13 |
| Sep 1, 2026 | $33.73 | $33.95 | $33.73 | $33.90 | $-0.04 | -0.12% | 95,589 | $33.85 | $33.73 $33.95 |
| Aug 31, 2026 | $34.00 | $34.20 | $33.81 | $33.94 | $-0.03 | -0.09% | 141,414 | $33.90 | $33.81 $34.20 |
| Aug 28, 2026 | $34.06 | $34.29 | $33.91 | $33.97 | +$0.10 | +0.28% | 165,659 | $34.06 | $33.91 $34.29 |
| Aug 27, 2026 | $33.55 | $33.90 | $33.54 | $33.88 | +$0.45 | +1.33% | 98,206 | $33.74 | $33.54 $33.90 |
| Aug 26, 2026 | $33.28 | $33.56 | $33.28 | $33.43 | +$0.17 | +0.51% | 92,639 | $33.47 | $33.28 $33.56 |
| Aug 25, 2026 | $33.32 | $33.40 | $33.24 | $33.26 | $-0.13 | -0.38% | 165,905 | $33.34 | $33.24 $33.40 |