American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Return Stacked U.S. Stocks & Managed Futures ETF

RSST Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RSST historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RSST by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
RSST Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RSST Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RSST Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RSST holdings by institutional investors

Insider Trading

Quarterly net insider trading by RSST's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for RSST

Quiver Logo

No former government officials on record as having lobbied for RSST

Revolving Door Dashboard
Corporate Lobbying

RSST Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

RSST Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RSST Income Statement
RSST Balance Sheet
RSST Cash Flow
U.S. Patents

New RSST patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RSST from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RSST News

Recent insights relating to RSST

CNBC Recommendations

Recent picks made for RSST stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RSST

RSST Analyst Ratings

RSST Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RSST Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RSST stock a Buy, Sell, or Hold?

  • What is the price target for $RSST stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RSST Top Shareholders
Shareholder
Shares Held
RSST Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RSST stock?

  • Who owns the most shares of $RSST stock?

  • What funds own $RSST stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RSST Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RSST Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RSST

No description available

Return Stacked U.S. Stocks & Managed Futures ETF (RSST) Historical Stock Prices

Return Stacked U.S. Stocks & Managed Futures ETF (RSST) closed at $35.79 on September 23, 2026. Over the past year its adjusted close ranged from $25.52 to $35.79. Daily prices go back to September 6, 2023, 765 trading days in all.

  • 1 month+7.19%
  • 3 months+12.77%
  • Year to date+26.24%
  • 1 year+38.75%
  • 3 years+87.65%
  • 5 years—
  • Max+82.01%
See every congressional and insider trade on the RSST price chart

Quiver Premium charts RSST's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 35.47 35.80 35.41 35.79 35.79 120,851
Sep 22, 2026 35.32 35.50 35.22 35.33 35.33 203,381
Sep 21, 2026 34.89 35.46 34.89 35.38 35.38 106,186
Sep 18, 2026 34.75 34.86 34.58 34.86 34.86 84,169
Sep 17, 2026 34.56 34.79 34.47 34.66 34.66 132,082
Sep 16, 2026 34.75 34.75 34.23 34.60 34.60 105,378
Sep 15, 2026 34.56 34.71 34.50 34.67 34.67 129,226
Sep 14, 2026 34.63 34.78 34.47 34.60 34.60 209,335
Sep 11, 2026 34.65 34.85 34.57 34.76 34.76 147,538
Sep 10, 2026 34.09 34.46 34.06 34.45 34.45 128,231
Sep 9, 2026 34.04 34.18 33.97 34.11 34.11 131,222
Sep 8, 2026 34.25 34.27 34.09 34.13 34.13 255,874
Sep 4, 2026 34.26 34.28 34.16 34.25 34.25 105,480
Sep 3, 2026 33.91 34.40 33.88 34.40 34.40 197,334
Sep 2, 2026 33.89 34.13 33.84 34.02 34.02 226,530
Sep 1, 2026 33.73 33.95 33.73 33.90 33.90 95,589
Aug 31, 2026 34.00 34.20 33.81 33.94 33.94 141,413
Aug 28, 2026 34.06 34.29 33.91 33.97 33.97 165,659
Aug 27, 2026 33.55 33.90 33.54 33.88 33.88 98,205
Aug 26, 2026 33.28 33.55 33.28 33.43 33.43 92,639
Aug 25, 2026 33.32 33.40 33.24 33.26 33.26 165,905
Aug 24, 2026 33.59 33.59 33.37 33.39 33.39 186,162
Aug 21, 2026 33.55 33.81 33.52 33.69 33.69 250,468
Aug 20, 2026 33.49 33.56 33.26 33.29 33.29 98,679
Aug 19, 2026 33.63 33.74 33.45 33.48 33.48 79,852
Aug 18, 2026 33.79 33.80 33.50 33.50 33.50 85,034
Aug 17, 2026 33.89 34.05 33.89 33.94 33.94 115,228
Aug 14, 2026 33.87 34.02 33.87 34.01 34.01 57,710
Aug 13, 2026 33.73 34.09 33.73 33.95 33.95 56,567
Aug 12, 2026 33.73 33.91 33.70 33.88 33.88 57,080
Aug 11, 2026 33.88 33.88 33.59 33.71 33.71 135,219
Aug 10, 2026 33.74 33.89 33.60 33.89 33.89 131,661
Aug 7, 2026 33.35 33.61 33.34 33.60 33.60 103,613
Aug 6, 2026 33.41 33.50 33.34 33.41 33.41 79,118
Aug 5, 2026 33.64 33.69 33.24 33.31 33.31 118,859
Aug 4, 2026 32.78 33.43 32.74 33.40 33.40 81,999
Aug 3, 2026 32.23 32.75 32.12 32.70 32.70 136,520
Jul 31, 2026 32.49 32.65 32.18 32.59 32.59 70,328
Jul 30, 2026 32.32 32.32 31.86 32.18 32.18 54,783
Jul 29, 2026 32.89 32.89 32.11 32.16 32.16 97,513
Jul 28, 2026 32.68 32.86 32.56 32.82 32.82 89,177
Jul 27, 2026 33.09 33.23 32.67 32.79 32.79 61,347
Jul 24, 2026 32.97 33.24 32.92 33.08 33.08 45,225
Jul 23, 2026 33.24 33.33 32.98 33.13 33.13 49,814
Jul 22, 2026 33.38 33.57 33.38 33.45 33.45 122,480
Jul 21, 2026 33.00 33.41 33.00 33.41 33.41 132,488
Jul 20, 2026 32.85 33.00 32.66 32.72 32.72 94,741
Jul 17, 2026 32.49 32.85 32.37 32.68 32.68 47,639
Jul 16, 2026 33.11 33.24 32.83 32.95 32.95 100,163
Jul 15, 2026 33.34 33.34 32.92 33.18 33.18 85,465
Jul 14, 2026 33.03 33.22 32.93 33.16 33.16 81,573
Jul 13, 2026 32.94 33.16 32.94 33.08 33.08 191,634
Jul 10, 2026 32.81 33.12 32.70 33.12 33.12 76,330
Jul 9, 2026 32.67 32.85 32.57 32.85 32.85 224,541
Jul 8, 2026 32.48 32.63 32.32 32.63 32.63 351,009
Jul 7, 2026 32.79 32.79 32.39 32.65 32.65 152,543
Jul 6, 2026 32.78 32.92 32.64 32.80 32.80 109,227
Jul 2, 2026 32.24 32.52 31.85 32.22 32.22 129,610
Jul 1, 2026 32.68 32.79 32.42 32.63 32.63 73,971
Jun 30, 2026 32.40 32.79 32.30 32.69 32.69 67,652
Jun 29, 2026 31.83 32.09 31.52 32.04 32.04 350,207
Jun 26, 2026 31.27 31.85 31.22 31.61 31.61 58,138
Jun 25, 2026 32.15 32.19 31.59 31.94 31.94 104,196
Jun 24, 2026 31.90 32.17 31.58 31.74 31.74 68,606
Jun 23, 2026 31.90 32.37 31.88 32.12 32.12 41,097
Jun 22, 2026 33.12 33.23 32.79 32.95 32.95 149,011
Jun 18, 2026 32.92 33.02 32.57 32.98 32.98 95,200
Jun 17, 2026 32.67 32.86 32.33 32.39 32.39 72,744
Jun 16, 2026 33.06 33.10 32.70 32.75 32.75 83,201
Jun 15, 2026 32.71 33.24 32.71 33.22 33.22 110,848
Jun 12, 2026 32.44 32.54 32.10 32.47 32.47 79,004
Jun 11, 2026 31.76 32.25 31.47 32.13 32.13 63,442
Jun 10, 2026 31.84 32.24 31.40 31.42 31.42 76,394
Jun 9, 2026 32.89 33.10 31.10 32.17 32.17 77,349
Jun 8, 2026 32.83 33.24 32.58 32.63 32.63 132,695
Jun 5, 2026 33.95 33.95 32.10 32.25 32.25 188,007
Jun 4, 2026 33.92 34.58 33.92 34.52 34.52 113,032
Jun 3, 2026 34.79 34.79 34.42 34.43 34.43 202,139
Jun 2, 2026 34.26 34.78 34.26 34.76 34.76 122,579
Jun 1, 2026 33.98 34.58 33.98 34.38 34.38 105,221
May 29, 2026 33.84 34.05 33.74 33.90 33.90 64,800
May 28, 2026 33.44 33.88 33.35 33.81 33.81 73,092
May 27, 2026 33.60 33.60 33.34 33.52 33.52 376,569
May 26, 2026 33.88 34.02 33.69 33.83 33.83 99,558
May 22, 2026 33.61 33.90 33.60 33.65 33.65 41,257
May 21, 2026 33.30 33.53 33.27 33.48 33.48 65,508
May 20, 2026 33.19 33.38 33.05 33.38 33.38 148,370
May 19, 2026 33.20 33.40 32.90 33.15 33.15 60,419
May 18, 2026 33.37 33.53 33.11 33.48 33.48 86,704
May 15, 2026 33.53 33.70 33.20 33.40 33.40 71,560
May 14, 2026 33.71 34.06 33.68 34.03 34.03 87,389
May 13, 2026 33.64 33.88 33.36 33.82 33.82 56,256
May 12, 2026 33.29 33.61 33.01 33.58 33.58 103,702
May 11, 2026 33.04 33.46 33.04 33.40 33.40 89,873
May 8, 2026 32.72 33.05 32.70 33.04 33.04 59,079
May 7, 2026 32.59 32.65 32.42 32.51 32.51 211,338
May 6, 2026 32.37 32.69 32.35 32.64 32.64 531,728
May 5, 2026 32.11 32.30 32.03 32.16 32.16 55,764
May 4, 2026 31.96 32.06 31.77 31.94 31.94 61,098
May 1, 2026 31.88 32.12 31.88 31.91 31.91 56,843
Apr 30, 2026 31.57 31.92 31.35 31.85 31.85 57,596
Apr 29, 2026 31.57 31.68 31.42 31.68 31.68 37,451
Apr 28, 2026 31.54 31.59 31.33 31.57 31.57 74,219
Apr 27, 2026 31.63 31.74 31.51 31.71 31.71 78,571
Apr 24, 2026 31.48 31.63 31.31 31.63 31.63 57,942
Apr 23, 2026 31.40 31.55 31.09 31.38 31.38 69,328
Apr 22, 2026 31.32 31.56 31.25 31.53 31.53 58,873
Apr 21, 2026 31.32 31.38 30.91 31.03 31.03 62,481
Apr 20, 2026 31.07 31.26 31.07 31.26 31.26 55,895
Apr 17, 2026 31.05 31.32 30.97 31.27 31.27 57,311
Apr 16, 2026 31.01 31.07 30.84 31.02 31.02 116,170
Apr 15, 2026 30.64 30.86 30.57 30.86 30.86 52,451
Apr 14, 2026 30.31 30.56 30.27 30.56 30.56 107,444
Apr 13, 2026 29.77 30.23 29.75 30.22 30.22 29,277
Apr 10, 2026 29.95 29.97 29.73 29.82 29.82 33,274
Apr 9, 2026 29.65 29.91 29.56 29.88 29.88 38,232
Apr 8, 2026 29.56 29.60 29.32 29.50 29.50 140,311
Apr 7, 2026 28.80 28.95 28.64 28.95 28.95 42,970
Apr 6, 2026 28.75 28.99 28.75 28.99 28.99 201,249
Apr 2, 2026 28.25 28.80 28.25 28.80 28.80 55,588
Apr 1, 2026 28.52 28.73 28.43 28.58 28.58 141,793
Mar 31, 2026 27.76 28.34 27.75 28.28 28.28 113,674
Mar 30, 2026 27.89 27.89 27.38 27.45 27.45 62,547
Mar 27, 2026 27.89 27.98 27.60 27.68 27.68 74,459
Mar 26, 2026 28.26 28.48 28.01 28.06 28.06 266,429
Mar 25, 2026 28.55 28.63 28.38 28.48 28.48 48,563
Mar 24, 2026 28.09 28.47 28.09 28.33 28.33 50,202
Mar 23, 2026 28.37 28.70 28.24 28.28 28.28 86,122
Mar 20, 2026 28.59 28.66 27.99 28.12 28.12 45,970
Mar 19, 2026 28.53 28.81 28.35 28.64 28.64 88,363
Mar 18, 2026 29.63 29.63 28.94 28.95 28.95 92,833
Mar 17, 2026 29.59 29.69 29.45 29.47 29.47 76,321
Mar 16, 2026 29.29 29.45 29.23 29.27 29.27 66,806
Mar 13, 2026 29.34 29.46 28.79 28.79 28.79 57,193
Mar 12, 2026 29.49 29.56 29.23 29.23 29.23 51,646
Mar 11, 2026 29.78 29.85 29.57 29.81 29.81 85,967
Mar 10, 2026 29.73 30.05 29.60 29.76 29.76 40,384
Mar 9, 2026 29.00 29.67 28.82 29.65 29.65 63,599
Mar 6, 2026 29.56 29.59 29.01 29.39 29.39 53,007
Mar 5, 2026 29.94 30.01 29.35 29.73 29.73 53,796
Mar 4, 2026 29.85 30.30 29.75 30.25 30.25 37,993
Mar 3, 2026 29.20 29.78 28.75 29.56 29.56 105,266
Mar 2, 2026 30.00 30.70 30.00 30.60 30.60 50,156
Feb 27, 2026 30.53 30.70 30.43 30.70 30.70 77,563
Feb 26, 2026 30.88 30.88 30.09 30.66 30.66 53,969
Feb 25, 2026 30.52 31.56 30.52 30.88 30.88 35,044
Feb 24, 2026 29.99 30.39 29.99 30.33 30.33 41,129
Feb 23, 2026 30.38 30.53 29.81 30.03 30.03 62,254
Feb 20, 2026 29.94 30.40 29.84 30.40 30.40 68,277
Feb 19, 2026 29.89 30.18 29.69 29.97 29.97 86,321
Feb 18, 2026 29.89 31.27 29.82 29.94 29.94 341,864
Feb 17, 2026 29.49 29.84 29.13 29.72 29.72 72,976
Feb 13, 2026 29.51 29.95 29.38 29.67 29.67 93,137
Feb 12, 2026 30.58 30.58 29.46 29.54 29.54 80,975
Feb 11, 2026 30.49 30.65 30.16 30.36 30.36 105,032
Feb 10, 2026 30.47 30.52 30.25 30.25 30.25 89,267
Feb 9, 2026 30.04 30.58 29.90 30.50 30.50 57,120
Feb 6, 2026 29.12 30.10 29.12 29.97 29.97 56,545
Feb 5, 2026 29.08 29.30 28.67 28.77 28.77 91,553
Feb 4, 2026 30.28 30.28 29.41 29.71 29.71 107,462
Feb 3, 2026 30.08 33.09 29.43 29.89 29.89 54,999
Feb 2, 2026 29.55 29.98 29.47 29.86 29.86 116,805
Jan 30, 2026 30.40 30.51 29.00 29.61 29.61 121,726
Jan 29, 2026 31.53 31.69 29.62 31.09 31.09 109,011
Jan 28, 2026 30.90 31.09 30.71 31.09 31.09 69,690
Jan 27, 2026 30.48 30.79 30.41 30.79 30.79 72,356
Jan 26, 2026 30.16 30.56 30.16 30.34 30.34 179,400
Jan 23, 2026 30.00 30.23 29.91 30.11 30.11 81,170
Jan 22, 2026 29.74 30.14 29.71 30.03 30.03 33,177
Jan 21, 2026 29.05 30.23 28.95 29.58 29.58 91,513
Jan 20, 2026 29.55 29.55 28.76 28.87 28.87 212,794
Jan 16, 2026 30.07 30.07 29.60 29.92 29.92 39,488
Jan 15, 2026 30.09 30.32 29.95 30.01 30.01 70,789
Jan 14, 2026 30.03 30.08 29.60 30.08 30.08 100,352
Jan 13, 2026 30.28 30.28 29.89 30.08 30.08 98,254
Jan 12, 2026 29.76 30.17 29.76 30.12 30.12 93,549
Jan 9, 2026 29.49 29.86 29.30 29.79 29.79 125,235
Jan 8, 2026 29.02 29.22 28.90 29.20 29.20 153,525
Jan 7, 2026 29.63 29.63 29.18 29.26 29.26 93,130
Jan 6, 2026 29.23 29.65 29.23 29.63 29.63 149,451
Jan 5, 2026 28.79 29.28 28.79 29.22 29.22 84,518
Jan 2, 2026 28.58 28.79 28.20 28.57 28.57 72,701
Dec 31, 2025 28.71 28.71 28.30 28.35 28.35 71,983
Dec 30, 2025 28.82 29.03 28.80 28.88 28.88 50,923
Dec 29, 2025$0.318 dividend 29.11 29.16 28.48 28.67 28.67 45,817
Dec 26, 2025 29.46 29.65 29.41 29.65 29.32 41,759
Dec 24, 2025 29.20 29.34 29.12 29.30 28.98 29,686
Dec 23, 2025 28.89 29.25 28.83 29.25 28.93 60,074
Dec 22, 2025 28.84 28.95 28.63 28.93 28.61 83,429
Dec 19, 2025 28.07 28.62 28.07 28.55 28.24 27,146
Dec 18, 2025 27.97 28.28 27.74 27.94 27.63 125,492
Dec 17, 2025 27.98 28.10 27.54 27.59 27.29 24,528
Dec 16, 2025 28.04 28.04 27.53 27.82 27.52 45,350
Dec 15, 2025 28.27 28.27 27.95 28.09 27.78 33,360
Dec 12, 2025 28.69 28.69 27.76 27.92 27.61 33,815
Dec 11, 2025 28.32 28.70 28.11 28.70 28.39 38,937
Dec 10, 2025 27.92 28.50 27.92 28.29 27.98 56,996
Dec 9, 2025 28.06 28.22 27.98 28.09 27.78 19,785
Dec 8, 2025 28.07 28.14 27.78 27.87 27.56 27,413
Dec 5, 2025 28.24 28.40 28.06 28.26 27.95 38,768
Dec 4, 2025 28.01 28.17 27.89 28.13 27.82 69,007
Dec 3, 2025 27.80 28.15 27.80 28.10 27.79 56,230
Dec 2, 2025 27.81 28.02 27.75 27.82 27.52 37,413
Dec 1, 2025 27.84 28.20 27.69 27.72 27.42 22,579
Nov 28, 2025 27.90 29.02 27.62 27.95 27.64 21,757
Nov 26, 2025 27.69 27.94 27.55 27.85 27.55 24,885
Nov 25, 2025 26.92 27.49 26.76 27.46 27.16 46,771
Nov 24, 2025 26.70 27.09 26.59 27.08 26.78 59,889
Nov 21, 2025 26.07 26.80 25.99 26.42 26.13 30,460
Nov 20, 2025 27.38 27.52 26.00 26.00 25.71 24,429
Nov 19, 2025 26.57 27.07 25.88 26.70 26.41 29,016
Nov 18, 2025 26.66 26.90 26.23 26.72 26.43 84,062
Nov 17, 2025 27.34 27.52 26.61 26.95 26.65 66,888
Nov 14, 2025 26.98 27.70 26.83 27.45 27.15 49,047
Nov 13, 2025 28.29 28.29 27.46 27.48 27.18 51,398
Nov 12, 2025 28.50 28.57 28.35 28.54 28.23 39,168
Nov 11, 2025 28.06 28.68 28.00 28.47 28.16 40,650
Nov 10, 2025 27.78 28.21 27.68 28.14 27.83 60,447
Nov 7, 2025 27.00 27.36 26.60 27.28 26.98 72,029
Nov 6, 2025 27.61 27.71 27.11 27.26 26.96 84,934
Nov 5, 2025 27.59 28.32 27.52 27.75 27.44 68,706
Nov 4, 2025 27.78 27.82 27.36 27.56 27.26 71,903
Nov 3, 2025 28.32 28.32 27.86 28.15 27.84 191,906
Oct 31, 2025 28.06 28.26 27.85 27.92 27.61 72,989
Oct 30, 2025 28.19 28.32 28.01 28.07 27.76 61,770
Oct 29, 2025 28.46 28.68 28.13 28.39 28.08 107,326
Oct 28, 2025 28.43 28.51 28.25 28.36 28.05 80,338
Oct 27, 2025 27.98 28.38 27.98 28.32 28.01 86,451
Oct 24, 2025 27.98 28.02 27.82 27.93 27.62 23,970
Oct 23, 2025 27.43 27.71 27.41 27.59 27.29 36,939
Oct 22, 2025 27.32 27.41 26.88 27.17 26.87 24,231
Oct 21, 2025 27.60 27.60 27.27 27.31 27.01 73,608
Oct 20, 2025 27.51 27.90 27.51 27.83 27.52 26,921
Oct 17, 2025 27.07 27.18 26.78 27.07 26.77 170,466
Oct 16, 2025 27.34 27.66 26.89 27.11 26.81 92,059
Oct 15, 2025 27.39 27.62 26.84 27.27 26.97 30,213
Oct 14, 2025 26.48 27.23 26.35 27.10 26.80 32,074
Oct 13, 2025 26.41 27.14 26.41 26.97 26.67 30,887
Oct 10, 2025 27.28 27.38 25.86 25.87 25.59 21,198
Oct 9, 2025 27.74 27.88 27.08 27.28 26.98 36,350
Oct 8, 2025 27.44 27.73 27.37 27.68 27.38 55,584
Oct 7, 2025 27.41 27.43 26.99 27.14 26.84 37,895
Oct 6, 2025 27.39 27.46 27.17 27.46 27.16 34,257
Oct 3, 2025 26.85 27.27 26.85 27.02 26.72 27,532
Oct 2, 2025 27.01 27.01 26.36 26.69 26.40 33,157
Oct 1, 2025 26.55 26.96 26.37 26.84 26.55 21,798
Sep 30, 2025 26.12 26.56 26.11 26.46 26.17 61,589
Sep 29, 2025 26.43 26.61 26.26 26.39 26.10 18,536
Sep 26, 2025 25.86 26.29 25.86 26.25 25.96 24,734
Sep 25, 2025 25.41 25.85 25.41 25.80 25.52 22,683
Sep 24, 2025 26.13 26.23 25.86 25.89 25.61 25,703
Sep 23, 2025 26.43 26.52 26.06 26.08 25.79 79,643

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Return Stacked U.S. Stocks & Managed Futures ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RSST, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation