Tidal U.S. Stocks & Managed Futures ETF (NY: RSST )

23.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 23.83 23.90 23.60 23.60 43,580 -0.30(-1.26%)
Oct 29, 2024 23.78 23.99 23.75 23.90 49,820 +0.13(+0.55%)
Oct 28, 2024 23.80 23.96 23.76 23.77 163,858 +0.27(+1.15%)
Oct 25, 2024 23.80 23.95 23.50 23.50 25,488 -0.10(-0.42%)
Oct 24, 2024 23.68 23.68 23.34 23.60 100,472 +0.30(+1.29%)
Oct 23, 2024 23.69 23.78 23.10 23.30 71,702 -0.69(-2.88%)
Oct 22, 2024 23.80 24.13 23.79 23.99 362,909 +0.04(+0.17%)
Oct 21, 2024 24.16 24.20 23.81 23.95 49,389 -0.28(-1.16%)
Oct 18, 2024 24.02 24.26 24.02 24.23 96,394 +0.34(+1.42%)
Oct 17, 2024 24.02 24.02 23.84 23.89 53,903 +0.05(+0.23%)
Oct 16, 2024 23.67 23.86 23.62 23.84 35,290 +0.23(+0.96%)
Oct 15, 2024 24.00 24.00 23.57 23.61 49,579 -0.30(-1.26%)
Oct 14, 2024 23.63 24.00 23.63 23.91 18,921 +0.23(+0.97%)
Oct 11, 2024 23.37 23.70 23.37 23.68 48,762 +0.35(+1.50%)
Oct 10, 2024 23.23 23.39 23.18 23.33 31,450 -0.06(-0.26%)
Oct 09, 2024 23.19 23.44 23.12 23.39 27,299 +0.13(+0.56%)
Oct 08, 2024 23.10 23.26 22.98 23.26 30,725 +0.38(+1.66%)
Oct 07, 2024 23.18 23.28 22.87 22.88 174,584 -0.62(-2.64%)
Oct 04, 2024 23.44 23.60 23.28 23.50 61,308 +0.05(+0.21%)
Oct 03, 2024 23.66 23.74 23.44 23.45 69,928 -0.46(-1.92%)
Oct 02, 2024 23.98 24.20 23.73 23.91 39,111 -0.37(-1.52%)
Oct 01, 2024 24.71 24.71 24.03 24.28 110,940 -0.22(-0.90%)
Sep 30, 2024 24.48 24.55 24.17 24.50 60,511 -0.03(-0.12%)
Sep 27, 2024 24.74 24.86 24.53 24.53 56,544 -0.04(-0.16%)
Sep 26, 2024 24.72 24.73 24.43 24.57 115,874 +0.37(+1.53%)
Sep 25, 2024 24.54 24.54 24.17 24.20 387,365 -0.33(-1.35%)
Sep 24, 2024 24.23 24.55 24.21 24.53 83,445 +0.36(+1.49%)
Sep 23, 2024 24.10 24.27 23.73 24.17 66,546 +0.14(+0.58%)
Sep 20, 2024 24.10 24.21 23.86 24.03 27,089 -0.13(-0.54%)
Sep 19, 2024 24.08 24.27 24.01 24.16 63,041 +0.65(+2.76%)
Sep 18, 2024 23.88 24.19 23.50 23.51 29,094 -0.37(-1.55%)
Sep 17, 2024 23.99 24.05 23.71 23.88 31,868 -0.09(-0.38%)
Sep 16, 2024 23.90 23.99 23.80 23.97 53,228 +0.17(+0.71%)
Sep 13, 2024 23.76 23.94 23.74 23.80 73,909 +0.31(+1.32%)
Sep 12, 2024 23.33 23.60 23.27 23.49 39,284 +0.23(+0.99%)
Sep 11, 2024 22.87 23.34 22.53 23.26 34,004 +0.31(+1.35%)
Sep 10, 2024 22.82 23.03 22.69 22.95 45,192 +0.20(+0.88%)
Sep 09, 2024 22.62 22.90 22.62 22.75 63,611 +0.30(+1.34%)
Sep 06, 2024 23.10 23.10 22.35 22.45 64,468 -0.67(-2.90%)
Sep 05, 2024 23.19 23.29 22.92 23.12 46,731 -0.02(-0.09%)
Sep 04, 2024 22.99 23.34 22.70 23.14 39,778 +0.08(+0.35%)
Sep 03, 2024 23.63 23.72 23.01 23.06 83,613 -0.86(-3.60%)
Aug 30, 2024 23.93 24.02 23.57 23.92 41,355 +0.29(+1.23%)
Aug 29, 2024 23.82 24.03 23.63 23.63 40,926 -0.02(-0.08%)
Aug 28, 2024 23.83 23.93 23.54 23.65 33,719 -0.26(-1.09%)
Aug 27, 2024 23.81 24.05 23.76 23.91 53,438 +0.08(+0.34%)
Aug 26, 2024 24.09 24.10 23.80 23.83 46,073 -0.13(-0.54%)
Aug 23, 2024 23.74 24.11 23.73 23.96 50,243 +0.45(+1.91%)
Aug 22, 2024 24.02 24.02 23.48 23.51 51,779 -0.35(-1.47%)
Aug 21, 2024 23.70 23.96 23.70 23.86 267,984 +0.28(+1.19%)
Aug 20, 2024 23.67 23.83 23.58 23.58 59,967 -0.14(-0.59%)
Aug 19, 2024 23.50 23.75 23.43 23.72 55,285 +0.27(+1.13%)
Aug 16, 2024 23.25 23.52 23.25 23.45 74,474 +0.15(+0.67%)
Aug 15, 2024 23.13 23.35 23.05 23.30 119,429 +0.55(+2.42%)
Aug 14, 2024 22.80 22.96 22.64 22.75 232,111 +0.04(+0.18%)
Aug 13, 2024 22.51 22.82 22.48 22.71 178,810 +0.44(+1.98%)
Aug 12, 2024 22.30 22.42 22.17 22.27 99,358 -0.06(-0.27%)
Aug 09, 2024 22.10 22.33 22.05 22.33 69,634 +0.28(+1.27%)
Aug 08, 2024 21.70 22.16 21.70 22.05 103,932 +0.59(+2.75%)
Aug 07, 2024 22.13 22.25 21.43 21.46 464,604 -0.28(-1.29%)
Aug 06, 2024 21.52 22.12 21.41 21.74 171,924 +0.29(+1.35%)
Aug 05, 2024 21.03 21.70 20.90 21.45 149,506 -1.10(-4.88%)
Aug 02, 2024 22.81 22.83 22.17 22.55 95,394 -0.70(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.