Yahoo
    Cboe US - Nasdaq Real Time Price USD

    Return Stacked International Stock & Managed Futures ETF (RSIT)

    19.68 -0.01 (-0.03%)
    At close: November 6 at 3:33:32 PM EST
    Currency in USD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 6, 2026
    		 19.73 19.74 19.62 19.68 19.68 9,800
    Nov 5, 2026
    		 20.51 20.51 19.68 19.68 19.68 37,200
    Nov 4, 2026
    		 20.56 20.69 20.50 20.58 20.58 13,000
    Nov 3, 2026
    		 20.49 20.50 20.30 20.36 20.36 33,100
    Nov 2, 2026
    		 20.48 20.63 20.40 20.40 20.40 61,100
    Oct 30, 2026
    		 20.78 20.79 20.46 20.66 20.66 30,600
    Oct 29, 2026
    		 21.01 21.04 20.93 21.04 21.04 38,200
    Oct 28, 2026
    		 20.97 21.11 20.97 21.06 21.06 35,900
    Oct 27, 2026
    		 20.86 20.98 20.86 20.93 20.93 15,800
    Oct 26, 2026
    		 20.71 20.82 20.71 20.74 20.74 25,700
    Oct 23, 2026
    		 20.55 20.71 20.48 20.71 20.71 21,000
    Oct 22, 2026
    		 20.82 20.94 20.50 20.57 20.57 13,500
    Oct 21, 2026
    		 21.17 21.20 21.07 21.20 21.20 8,300
    Oct 20, 2026
    		 20.97 21.10 20.88 21.10 21.10 38,400
    Oct 19, 2026
    		 21.06 21.13 20.93 21.03 21.03 46,200
    Oct 16, 2026
    		 21.24 21.24 20.90 20.99 20.99 12,700
    Oct 15, 2026
    		 20.99 21.13 20.60 21.08 21.08 40,000
    Oct 14, 2026
    		 21.56 21.59 21.21 21.29 21.29 40,100
    Oct 13, 2026
    		 21.55 21.62 21.44 21.62 21.62 79,100
    Oct 12, 2026
    		 21.68 21.69 21.58 21.61 21.61 26,800
    Oct 9, 2026
    		 21.61 21.65 21.57 21.65 21.65 16,200
    Oct 8, 2026
    		 21.55 21.59 21.31 21.36 21.36 12,900
    Oct 7, 2026
    		 21.80 21.80 21.53 21.55 21.55 22,200
    Oct 6, 2026
    		 21.83 21.87 21.76 21.77 21.77 64,200
    Oct 5, 2026
    		 21.80 21.98 21.69 21.80 21.80 88,600
    Oct 2, 2026
    		 21.50 22.08 21.37 21.80 21.80 46,900
    Oct 1, 2026
    		 21.62 21.67 21.28 21.49 21.49 63,800
    Sep 30, 2026
    		 21.83 22.32 21.69 21.72 21.72 38,000
    Sep 29, 2026
    		 21.83 21.84 21.76 21.79 21.79 16,500
    Sep 28, 2026
    		 22.06 22.06 21.90 21.92 21.92 49,000
    Sep 25, 2026
    		 21.96 22.04 21.92 21.99 21.99 21,100
    Sep 24, 2026
    		 21.75 21.97 21.75 21.97 21.97 33,600
    Sep 23, 2026
    		 21.76 22.00 21.75 21.99 21.99 63,500
    Sep 22, 2026
    		 21.79 21.94 21.79 21.92 21.92 40,900
    Sep 21, 2026
    		 21.69 21.86 21.64 21.84 21.84 35,900
    Sep 18, 2026
    		 21.52 21.57 21.40 21.55 21.55 40,800
    Sep 17, 2026
    		 21.64 21.75 21.61 21.69 21.69 27,500
    Sep 16, 2026
    		 21.71 21.72 21.41 21.54 21.54 19,400
    Sep 15, 2026
    		 21.58 21.67 21.49 21.63 21.63 24,000
    Sep 14, 2026
    		 21.62 21.70 21.52 21.61 21.61 33,500
    Sep 11, 2026
    		 21.80 21.88 21.77 21.88 21.88 16,600
    Sep 10, 2026
    		 21.44 21.59 21.43 21.59 21.59 23,300
    Sep 9, 2026
    		 21.55 21.55 21.43 21.43 21.43 20,800
    Sep 8, 2026
    		 21.67 21.72 21.58 21.60 21.60 22,100
    Sep 4, 2026
    		 21.50 21.69 21.50 21.69 21.69 33,000
    Sep 3, 2026
    		 21.36 22.27 21.32 21.56 21.56 41,800
    Sep 2, 2026
    		 21.26 21.37 21.24 21.31 21.31 29,200
    Sep 1, 2026
    		 21.27 21.32 21.15 21.20 21.20 30,000
    Aug 31, 2026
    		 21.41 21.42 21.28 21.33 21.33 46,100
    Aug 28, 2026
    		 21.44 21.45 21.29 21.33 21.33 31,400
    Aug 27, 2026
    		 21.23 21.30 21.12 21.28 21.28 13,800
    Aug 26, 2026
    		 21.22 21.31 21.20 21.25 21.25 18,000
    Aug 25, 2026
    		 21.17 21.29 21.13 21.24 21.24 58,500
    Aug 24, 2026
    		 21.15 21.87 21.12 21.21 21.21 34,700
    Aug 21, 2026
    		 21.25 21.36 21.23 21.32 21.32 19,000
    Aug 20, 2026
    		 20.96 21.08 20.94 21.03 21.03 27,800
    Aug 19, 2026
    		 21.03 21.09 21.00 21.03 21.03 14,900
    Aug 18, 2026
    		 21.19 21.19 20.94 20.97 20.97 43,400
    Aug 17, 2026
    		 21.34 21.42 21.34 21.39 21.39 40,600
    Aug 14, 2026
    		 21.26 21.31 21.24 21.30 21.30 10,800
    Aug 13, 2026
    		 21.14 21.33 21.14 21.22 21.22 16,600
    Aug 12, 2026
    		 21.19 21.24 21.15 21.24 21.24 25,700
    Aug 11, 2026
    		 21.06 21.12 20.96 21.03 21.03 49,800
    Aug 10, 2026
    		 20.90 21.04 20.88 21.04 21.04 43,700
    Aug 7, 2026
    		 20.93 20.99 20.86 20.89 20.89 8,700
    Aug 6, 2026
    		 20.73 20.83 20.70 20.70 20.70 21,900
    Aug 5, 2026
    		 20.78 20.82 20.61 20.61 20.61 31,800
    Aug 4, 2026
    		 20.42 20.70 20.42 20.65 20.65 13,700
    Aug 3, 2026
    		 20.22 20.42 20.08 20.36 20.36 43,200
    Jul 31, 2026
    		 20.61 20.61 20.30 20.44 20.44 18,900
    Jul 30, 2026
    		 20.45 20.52 20.26 20.52 20.52 47,900
    Jul 29, 2026
    		 20.47 20.53 20.20 20.20 20.20 37,400
    Jul 28, 2026
    		 20.33 20.48 20.29 20.46 20.46 23,900
    Jul 27, 2026
    		 20.79 20.80 20.49 20.60 20.60 58,900
    Jul 24, 2026
    		 20.71 20.77 20.61 20.70 20.70 37,900
    Jul 23, 2026
    		 20.69 20.75 20.62 20.70 20.70 19,700
    Jul 22, 2026
    		 20.84 20.97 20.81 20.81 20.81 17,600
    Jul 21, 2026
    		 20.55 20.81 20.50 20.81 20.81 53,000
    Jul 20, 2026
    		 20.94 22.27 20.19 20.24 20.24 23,400
    Jul 17, 2026
    		 20.01 20.33 19.92 20.26 20.26 33,200
    Jul 16, 2026
    		 20.37 20.53 20.34 20.43 20.43 61,400
    Jul 15, 2026
    		 20.63 20.65 20.45 20.63 20.63 24,900
    Jul 14, 2026
    		 20.56 20.64 20.56 20.59 20.59 26,500
    Jul 13, 2026
    		 20.38 20.47 20.30 20.44 20.44 52,800
    Jul 10, 2026
    		 20.47 20.59 20.40 20.57 20.57 15,300
    Jul 9, 2026
    		 20.35 20.46 20.34 20.44 20.44 24,500
    Jul 8, 2026
    		 20.11 20.31 20.07 20.31 20.31 20,900
    Jul 7, 2026
    		 20.60 20.60 20.29 20.42 20.42 18,600
    Jul 6, 2026
    		 20.61 20.74 20.61 20.74 20.74 40,500
    Jul 2, 2026
    		 20.33 20.52 20.05 20.20 20.20 64,900
    Jul 1, 2026
    		 20.35 20.42 20.26 20.34 20.34 50,400
    Jun 30, 2026
    		 20.34 20.56 20.33 20.56 20.56 36,500
    Jun 29, 2026
    		 20.12 20.25 19.95 20.24 20.24 557,200
    Jun 26, 2026
    		 19.99 20.15 19.88 20.05 20.05 18,800
    Jun 25, 2026
    		 20.54 20.54 20.15 20.29 20.29 18,000
    Jun 24, 2026
    		 20.12 20.15 19.94 20.03 20.03 25,700
    Jun 23, 2026
    		 20.20 20.34 20.18 20.22 20.22 30,100
    Jun 22, 2026
    		 21.05 21.10 20.96 20.97 20.97 14,200
    Jun 18, 2026
    		 20.73 20.94 20.73 20.94 20.94 24,200
    Jun 17, 2026
    		 20.75 20.92 20.64 20.64 20.64 25,400
    Jun 16, 2026
    		 20.89 20.91 20.58 20.59 20.59 27,200
    Jun 15, 2026
    		 20.40 20.98 20.40 20.84 20.84 139,400
    Jun 12, 2026
    		 20.41 21.58 20.32 20.53 20.53 142,700
    Jun 11, 2026
    		 19.97 20.40 19.89 20.40 20.40 18,500
    Jun 10, 2026
    		 19.85 20.07 19.65 19.65 19.65 15,900
    Jun 9, 2026
    		 20.51 20.58 19.49 20.04 20.04 55,400
    Jun 8, 2026
    		 20.40 20.52 20.21 20.28 20.28 54,500
    Jun 5, 2026
    		 21.01 21.01 19.92 19.96 19.96 48,200
    Jun 4, 2026
    		 21.39 21.41 21.10 21.39 21.39 22,900
    Jun 3, 2026
    		 21.99 21.99 21.35 21.40 21.40 24,300
    Jun 2, 2026
    		 21.28 21.55 21.28 21.53 21.53 21,300
    Jun 1, 2026
    		 21.03 21.34 21.03 21.22 21.22 35,100
    May 29, 2026
    		 21.11 21.13 20.95 21.03 21.03 98,700
    May 28, 2026
    		 20.66 21.02 20.66 21.01 21.01 62,700
    May 27, 2026
    		 21.00 21.00 20.83 20.95 20.95 367,300
    May 26, 2026
    		 20.97 21.23 20.97 21.09 21.09 39,900
    May 22, 2026
    		 20.90 20.97 20.83 20.86 20.86 311,300
    May 21, 2026
    		 20.65 20.90 20.64 20.84 20.84 41,600
    May 20, 2026
    		 20.43 20.71 20.38 20.66 20.66 28,300
    May 19, 2026
    		 20.42 20.64 20.32 20.49 20.49 114,400
    May 18, 2026
    		 20.49 20.63 20.47 20.61 20.61 24,500
    May 15, 2026
    		 21.04 21.04 20.37 20.44 20.44 35,400
    May 14, 2026
    		 20.90 20.98 20.80 20.96 20.96 32,700
    May 13, 2026
    		 20.74 21.43 20.72 20.92 20.92 30,300
    May 12, 2026
    		 20.75 20.83 20.46 20.82 20.82 51,500
    May 11, 2026
    		 20.76 20.85 20.76 20.81 20.81 53,400
    May 8, 2026
    		 20.31 20.68 20.31 20.65 20.65 48,100
    May 7, 2026
    		 20.54 20.54 20.31 20.31 20.31 82,800
    May 6, 2026
    		 20.63 20.80 20.53 20.72 20.72 650,900

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: