Return Stacked International Stock & Managed Futures ETF RSIT
20.62 USD +0.08 (+0.40%)
Regular-session close
20.62 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
20.48 Day range 20.62
19.65 52-week range 21.99
- YTD
- -0.46%
- 1 year
- -0.46%
RSIT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.60 | 20.62 | 20.48 | 20.62 | +0.08 | +0.39% | 46,300 |
| Nov 12, 2026 | 20.46 | 20.58 | 20.46 | 20.54 | +0.02 | +0.10% | 42,200 |
| Nov 11, 2026 | 20.35 | 20.56 | 20.35 | 20.52 | +0.28 | +1.38% | 29,000 |
| Nov 10, 2026 | 20.17 | 20.26 | 20.10 | 20.24 | +0.07 | +0.35% | 76,600 |
| Nov 9, 2026 | 19.90 | 20.20 | 19.90 | 20.17 | +0.49 | +2.49% | 23,100 |
| Nov 6, 2026 | 19.73 | 19.74 | 19.62 | 19.68 | 0.00 | 0.00% | 9,800 |
| Nov 5, 2026 | 20.51 | 20.51 | 19.68 | 19.68 | -0.90 | -4.37% | 37,200 |
| Nov 4, 2026 | 20.56 | 20.69 | 20.50 | 20.58 | +0.22 | +1.08% | 13,000 |
| Nov 3, 2026 | 20.49 | 20.50 | 20.30 | 20.36 | -0.04 | -0.20% | 33,100 |
| Nov 2, 2026 | 20.48 | 20.63 | 20.40 | 20.40 | -0.26 | -1.26% | 61,100 |
| Oct 30, 2026 | 20.78 | 20.79 | 20.46 | 20.66 | -0.38 | -1.81% | 30,600 |
| Oct 29, 2026 | 21.01 | 21.04 | 20.93 | 21.04 | -0.02 | -0.09% | 38,200 |
| Oct 28, 2026 | 20.97 | 21.11 | 20.97 | 21.06 | +0.13 | +0.62% | 35,900 |
| Oct 27, 2026 | 20.86 | 20.98 | 20.86 | 20.93 | +0.19 | +0.92% | 15,800 |
| Oct 26, 2026 | 20.71 | 20.82 | 20.71 | 20.74 | +0.03 | +0.14% | 25,700 |
| Oct 23, 2026 | 20.55 | 20.71 | 20.48 | 20.71 | +0.14 | +0.68% | 21,000 |
| Oct 22, 2026 | 20.82 | 20.94 | 20.50 | 20.57 | -0.63 | -2.97% | 13,500 |
| Oct 21, 2026 | 21.17 | 21.20 | 21.07 | 21.20 | +0.10 | +0.47% | 8,300 |
| Oct 20, 2026 | 20.97 | 21.10 | 20.88 | 21.10 | +0.07 | +0.33% | 38,400 |
| Oct 19, 2026 | 21.06 | 21.13 | 20.93 | 21.03 | +0.04 | +0.19% | 46,200 |
| Oct 16, 2026 | 21.24 | 21.24 | 20.90 | 20.99 | -0.09 | -0.43% | 12,700 |
| Oct 15, 2026 | 20.99 | 21.13 | 20.60 | 21.08 | -0.21 | -0.99% | 40,000 |
| Oct 14, 2026 | 21.56 | 21.59 | 21.21 | 21.29 | -0.33 | -1.53% | 40,100 |
| Oct 13, 2026 | 21.55 | 21.62 | 21.44 | 21.62 | +0.01 | +0.05% | 79,100 |
| Oct 12, 2026 | 21.68 | 21.69 | 21.58 | 21.61 | -0.04 | -0.18% | 26,800 |
| Oct 9, 2026 | 21.61 | 21.65 | 21.57 | 21.65 | +0.29 | +1.36% | 16,200 |
| Oct 8, 2026 | 21.55 | 21.59 | 21.31 | 21.36 | -0.19 | -0.88% | 12,900 |
| Oct 7, 2026 | 21.80 | 21.80 | 21.53 | 21.55 | -0.22 | -1.01% | 22,200 |
| Oct 6, 2026 | 21.83 | 21.87 | 21.76 | 21.77 | -0.03 | -0.14% | 64,200 |
| Oct 5, 2026 | 21.80 | 21.98 | 21.69 | 21.80 | 0.00 | 0.00% | 88,600 |
| Oct 2, 2026 | 21.50 | 22.08 | 21.37 | 21.80 | +0.31 | +1.44% | 46,900 |
| Oct 1, 2026 | 21.62 | 21.67 | 21.28 | 21.49 | -0.23 | -1.06% | 63,800 |
| Sep 30, 2026 | 21.83 | 22.32 | 21.69 | 21.72 | -0.07 | -0.32% | 38,000 |
| Sep 29, 2026 | 21.83 | 21.84 | 21.76 | 21.79 | -0.13 | -0.59% | 16,500 |
| Sep 28, 2026 | 22.06 | 22.06 | 21.90 | 21.92 | -0.07 | -0.32% | 49,000 |
| Sep 25, 2026 | 21.96 | 22.04 | 21.92 | 21.99 | +0.02 | +0.09% | 21,100 |
| Sep 24, 2026 | 21.75 | 21.97 | 21.75 | 21.97 | -0.02 | -0.09% | 33,600 |
| Sep 23, 2026 | 21.76 | 22.00 | 21.75 | 21.99 | +0.07 | +0.32% | 63,500 |
| Sep 22, 2026 | 21.79 | 21.94 | 21.79 | 21.92 | +0.08 | +0.37% | 40,900 |
| Sep 21, 2026 | 21.69 | 21.86 | 21.64 | 21.84 | +0.29 | +1.35% | 35,900 |
| Sep 18, 2026 | 21.52 | 21.57 | 21.40 | 21.55 | -0.14 | -0.65% | 40,800 |
| Sep 17, 2026 | 21.64 | 21.75 | 21.61 | 21.69 | +0.15 | +0.70% | 27,500 |
| Sep 16, 2026 | 21.71 | 21.72 | 21.41 | 21.54 | -0.09 | -0.42% | 19,400 |
| Sep 15, 2026 | 21.58 | 21.67 | 21.49 | 21.63 | +0.02 | +0.09% | 24,000 |
| Sep 14, 2026 | 21.62 | 21.70 | 21.52 | 21.61 | -0.27 | -1.23% | 33,500 |
| Sep 11, 2026 | 21.80 | 21.88 | 21.77 | 21.88 | +0.29 | +1.34% | 16,600 |
| Sep 10, 2026 | 21.44 | 21.59 | 21.43 | 21.59 | +0.16 | +0.75% | 23,300 |
| Sep 9, 2026 | 21.55 | 21.55 | 21.43 | 21.43 | -0.17 | -0.79% | 20,800 |
| Sep 8, 2026 | 21.67 | 21.72 | 21.58 | 21.60 | -0.09 | -0.41% | 22,100 |
| Sep 4, 2026 | 21.50 | 21.69 | 21.50 | 21.69 | +0.13 | +0.60% | 33,000 |
| Sep 3, 2026 | 21.36 | 22.27 | 21.32 | 21.56 | +0.25 | +1.17% | 41,800 |
| Sep 2, 2026 | 21.26 | 21.37 | 21.24 | 21.31 | +0.11 | +0.52% | 29,200 |
| Sep 1, 2026 | 21.27 | 21.32 | 21.15 | 21.20 | -0.13 | -0.61% | 30,000 |
| Aug 31, 2026 | 21.41 | 21.42 | 21.28 | 21.33 | 0.00 | 0.00% | 46,100 |
| Aug 28, 2026 | 21.44 | 21.45 | 21.29 | 21.33 | +0.05 | +0.23% | 31,400 |
| Aug 27, 2026 | 21.23 | 21.30 | 21.12 | 21.28 | +0.03 | +0.14% | 13,800 |
| Aug 26, 2026 | 21.22 | 21.31 | 21.20 | 21.25 | +0.01 | +0.05% | 18,000 |
| Aug 25, 2026 | 21.17 | 21.29 | 21.13 | 21.24 | +0.03 | +0.14% | 58,500 |
| Aug 24, 2026 | 21.15 | 21.87 | 21.12 | 21.21 | -0.11 | -0.52% | 34,700 |
| Aug 21, 2026 | 21.25 | 21.36 | 21.23 | 21.32 | +0.29 | +1.38% | 19,000 |
| Aug 20, 2026 | 20.96 | 21.08 | 20.94 | 21.03 | 0.00 | 0.00% | 27,800 |
| Aug 19, 2026 | 21.03 | 21.09 | 21.00 | 21.03 | +0.06 | +0.29% | 14,900 |
| Aug 18, 2026 | 21.19 | 21.19 | 20.94 | 20.97 | -0.42 | -1.96% | 43,400 |
| Aug 17, 2026 | 21.34 | 21.42 | 21.34 | 21.39 | +0.09 | +0.42% | 40,600 |
| Aug 14, 2026 | 21.26 | 21.31 | 21.24 | 21.30 | +0.08 | +0.38% | 10,800 |
65 days, newest first. Daily bars as drawn on the RSIT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.