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%
RSSY — Return Stacked U.S. Stocks & Futures Yield ETF
Cboe BZXReturn Stacked U.S. Stocks & Futures Yield ETF
$26.95
+0.32(+1.20%)
- O
- 26.75
- H
- 26.96
- L
- 26.73
- V
- 27.36K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.95
Period Return+64.75%
Period High$26.96
Period Low$15.98
Avg Daily Volume18.4K
Total Trading Days365
RSSY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.75 | $26.96 | $26.73 | $26.95 | +$0.32 | +1.20% | 27,359 | $26.86 | $26.73 $26.96 |
| Oct 5, 2026 | $26.57 | $26.69 | $26.57 | $26.63 | +$0.02 | +0.08% | 36,537 | $26.65 | $26.57 $26.69 |
| Oct 2, 2026 | $26.58 | $26.61 | $26.46 | $26.61 | +$0.10 | +0.38% | 29,735 | $26.54 | $26.46 $26.61 |
| Oct 1, 2026 | $26.31 | $26.51 | $26.16 | $26.51 | +$0.36 | +1.38% | 49,506 | $26.36 | $26.16 $26.51 |
| Sep 30, 2026 | $26.32 | $26.44 | $26.12 | $26.15 | +$0.00 | +0.00% | 16,432 | $26.33 | $26.12 $26.44 |
| Sep 29, 2026 | $26.14 | $26.18 | $26.11 | $26.15 | $-0.06 | -0.23% | 22,132 | $26.13 | $26.11 $26.18 |
| Sep 28, 2026 | $26.39 | $26.39 | $26.16 | $26.21 | $-0.07 | -0.27% | 28,683 | $26.21 | $26.16 $26.39 |
| Sep 25, 2026 | $26.24 | $26.33 | $26.20 | $26.28 | $-0.05 | -0.19% | 33,416 | $26.25 | $26.20 $26.33 |
| Sep 24, 2026 | $26.36 | $26.44 | $26.23 | $26.33 | $-0.05 | -0.19% | 26,413 | $26.34 | $26.23 $26.44 |
| Sep 23, 2026 | $26.36 | $26.38 | $26.30 | $26.38 | +$0.04 | +0.13% | 15,679 | $26.36 | $26.30 $26.38 |
| Sep 22, 2026 | $26.36 | $26.46 | $26.34 | $26.35 | $-0.04 | -0.13% | 26,730 | $26.41 | $26.34 $26.46 |
| Sep 21, 2026 | $26.17 | $26.44 | $26.14 | $26.38 | +$0.30 | +1.13% | 42,816 | $26.27 | $26.14 $26.44 |
| Sep 18, 2026 | $26.16 | $26.16 | $25.97 | $26.09 | $-0.19 | -0.70% | 26,167 | $26.06 | $25.97 $26.16 |
| Sep 17, 2026 | $26.10 | $26.27 | $26.01 | $26.27 | +$0.10 | +0.38% | 89,441 | $26.16 | $26.01 $26.27 |
| Sep 16, 2026 | $26.29 | $26.30 | $26.10 | $26.17 | $-0.08 | -0.30% | 22,793 | $26.25 | $26.10 $26.30 |
| Sep 15, 2026 | $26.21 | $26.28 | $26.17 | $26.25 | +$0.09 | +0.34% | 21,730 | $26.24 | $26.17 $26.28 |
| Sep 14, 2026 | $26.27 | $26.27 | $26.15 | $26.16 | $-0.04 | -0.15% | 11,971 | $26.21 | $26.15 $26.27 |
| Sep 11, 2026 | $26.26 | $26.39 | $26.20 | $26.20 | $-0.11 | -0.42% | 16,321 | $26.27 | $26.20 $26.39 |
| Sep 10, 2026 | $26.12 | $26.33 | $26.12 | $26.31 | +$0.29 | +1.11% | 27,278 | $26.23 | $26.12 $26.33 |
| Sep 9, 2026 | $26.12 | $26.12 | $25.98 | $26.02 | $-0.05 | -0.19% | 30,191 | $26.03 | $25.98 $26.12 |
| Sep 8, 2026 | $26.07 | $26.12 | $26.02 | $26.07 | +$0.02 | +0.08% | 55,792 | $26.07 | $26.02 $26.12 |
| Sep 4, 2026 | $26.10 | $26.10 | $26.01 | $26.05 | $-0.07 | -0.25% | 23,839 | $26.05 | $26.01 $26.10 |
| Sep 3, 2026 | $25.98 | $26.15 | $25.95 | $26.12 | +$0.08 | +0.29% | 9,974 | $26.06 | $25.95 $26.15 |
| Sep 2, 2026 | $25.91 | $26.10 | $25.91 | $26.04 | +$0.06 | +0.23% | 16,962 | $25.98 | $25.91 $26.10 |
| Sep 1, 2026 | $25.85 | $25.98 | $25.81 | $25.98 | +$0.16 | +0.62% | 30,511 | $25.89 | $25.81 $25.98 |
| Aug 31, 2026 | $26.00 | $26.00 | $25.71 | $25.82 | +$0.11 | +0.41% | 22,875 | $25.75 | $25.71 $26.00 |
| Aug 28, 2026 | $25.83 | $25.83 | $25.67 | $25.71 | $-0.10 | -0.37% | 8,787 | $25.74 | $25.67 $25.83 |
| Aug 27, 2026 | $25.68 | $25.86 | $25.65 | $25.81 | +$0.19 | +0.74% | 12,754 | $25.75 | $25.65 $25.86 |
| Aug 26, 2026 | $25.53 | $25.63 | $25.51 | $25.62 | +$0.08 | +0.31% | 18,813 | $25.59 | $25.51 $25.63 |
| Aug 25, 2026 | $25.66 | $25.66 | $25.53 | $25.54 | $-0.01 | -0.04% | 37,432 | $25.60 | $25.53 $25.66 |