Skip to main content

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

24.63 -0.36 (-1.44%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 25.12 25.21 24.39 24.63 53,661 -0.36(-1.44%)
Jul 17, 2024 25.40 25.40 24.93 24.99 68,507 -0.98(-3.77%)
Jul 16, 2024 25.75 25.97 25.61 25.97 115,928 +0.46(+1.80%)
Jul 15, 2024 25.73 25.97 25.46 25.51 82,231 +0.02(+0.08%)
Jul 12, 2024 25.41 25.97 25.40 25.49 82,116 +0.16(+0.63%)
Jul 11, 2024 25.93 25.93 25.26 25.33 198,727 -0.88(-3.36%)
Jul 10, 2024 25.79 26.30 25.78 26.21 167,185 +0.61(+2.38%)
Jul 09, 2024 25.63 25.79 25.60 25.60 70,724 +0.10(+0.39%)
Jul 08, 2024 25.74 25.77 25.48 25.50 137,432 -0.11(-0.43%)
Jul 05, 2024 25.64 25.90 25.42 25.61 164,480 +0.09(+0.35%)
Jul 03, 2024 25.24 25.52 25.13 25.52 101,135 +0.48(+1.92%)
Jul 02, 2024 24.63 25.15 24.62 25.04 89,751 +0.09(+0.36%)
Jul 01, 2024 24.91 24.95 24.68 24.95 111,642 +0.44(+1.80%)
Jun 28, 2024 24.67 24.95 24.49 24.51 36,372 -0.08(-0.33%)
Jun 27, 2024 24.65 24.72 24.50 24.59 56,126 +0.00(+0.00%)
Jun 26, 2024 24.35 24.62 24.35 24.59 34,044 +0.14(+0.57%)
Jun 25, 2024 24.37 24.46 24.28 24.45 114,120 +0.09(+0.37%)
Jun 24, 2024 24.48 24.68 24.36 24.36 264,061 -0.09(-0.37%)
Jun 21, 2024 24.50 24.53 24.30 24.45 46,812 -0.22(-0.89%)
Jun 20, 2024 24.77 24.82 24.40 24.67 50,615 +0.21(+0.86%)
Jun 18, 2024 24.40 24.50 24.35 24.46 88,138 +0.07(+0.29%)
Jun 17, 2024 24.08 24.50 23.97 24.39 110,839 +0.38(+1.58%)
Jun 14, 2024 23.91 24.03 23.75 24.01 40,312 -0.05(-0.21%)
Jun 13, 2024 24.33 24.33 23.89 24.06 197,522 -0.27(-1.11%)
Jun 12, 2024 24.25 24.41 24.19 24.33 57,882 +0.41(+1.71%)
Jun 11, 2024 23.89 24.00 23.63 23.92 69,550 -0.09(-0.37%)
Jun 10, 2024 23.81 24.17 23.79 24.01 49,901 +0.13(+0.54%)
Jun 07, 2024 23.95 24.15 23.86 23.88 107,314 -0.08(-0.33%)
Jun 06, 2024 23.99 24.10 23.93 23.96 77,275 +0.01(+0.04%)
Jun 05, 2024 23.61 23.98 23.32 23.95 95,338 +0.62(+2.66%)
Jun 04, 2024 23.41 23.41 23.11 23.33 52,254 -0.30(-1.27%)
Jun 03, 2024 23.89 23.90 23.35 23.63 56,935 -0.36(-1.50%)
May 31, 2024 23.79 23.99 23.30 23.99 99,525 +0.39(+1.65%)
May 30, 2024 23.87 23.87 23.57 23.60 53,561 -0.45(-1.87%)
May 29, 2024 23.99 24.17 23.95 24.05 109,934 -0.39(-1.60%)
May 28, 2024 24.42 24.49 24.25 24.44 68,981 +0.35(+1.45%)
May 24, 2024 24.09 24.30 24.08 24.09 27,630 +0.18(+0.75%)
May 23, 2024 24.60 24.67 23.69 23.91 42,207 -0.29(-1.20%)
May 22, 2024 24.59 24.59 24.08 24.20 53,255 -0.46(-1.85%)
May 21, 2024 24.64 24.74 24.55 24.66 112,067 -0.02(-0.10%)
May 20, 2024 24.77 24.80 24.51 24.68 329,367 +0.23(+0.94%)
May 17, 2024 24.31 24.58 24.31 24.45 127,533 +0.23(+0.97%)
May 16, 2024 24.27 24.42 24.19 24.21 21,061 +0.00(+0.02%)
May 15, 2024 23.99 24.26 23.91 24.21 51,807 +0.27(+1.13%)
May 14, 2024 23.73 23.99 23.73 23.94 70,278 +0.28(+1.18%)
May 13, 2024 23.81 23.81 23.64 23.66 67,768 -0.11(-0.46%)
May 10, 2024 23.71 23.84 23.66 23.77 40,385 +0.30(+1.28%)
May 09, 2024 23.37 23.55 23.37 23.47 14,192 +0.12(+0.51%)
May 08, 2024 23.19 23.37 23.13 23.35 62,301 +0.10(+0.43%)
May 07, 2024 23.30 23.32 23.15 23.25 45,774 +0.02(+0.09%)
May 06, 2024 22.91 23.23 22.91 23.23 107,146 +0.62(+2.74%)
May 03, 2024 22.68 22.75 22.53 22.61 66,541 +0.21(+0.94%)
May 02, 2024 22.61 22.64 22.21 22.40 73,010 -0.40(-1.75%)
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.