RSIT
Return Stacked International Stocks & Managed Futures ETF
stockBATSETF
Market OpenOct 5, 2026 11:13:15 AM EDT
21.85USD+1.204%(+0.26)29,373
21.83Bid21.87Ask0.04SpreadRSIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.79 | 21.85 | 21.79 | 21.85 | +0.229% | 29,373 | 0.000% |
| 2026-10-02 | 21.50 | 22.07 | 21.37 | 21.80 | +1.443% | 46,868 | +0.229% |
| 2026-10-01 | 21.62 | 21.67 | 21.28 | 21.49 | -1.059% | 63,839 | +1.675% |
| 2026-09-30 | 21.83 | 22.32 | 21.69 | 21.72 | -0.321% | 38,124 | +0.599% |
| 2026-09-29 | 21.83 | 21.84 | 21.76 | 21.79 | -0.593% | 16,529 | +0.275% |
| 2026-09-28 | 22.06 | 22.06 | 21.90 | 21.92 | -0.311% | 49,040 | -0.319% |
| 2026-09-25 | 21.96 | 22.04 | 21.91 | 21.99 | +0.080% | 21,082 | -0.629% |
| 2026-09-24 | 21.75 | 21.97 | 21.75 | 21.97 | -0.087% | 33,651 | -0.550% |
| 2026-09-23 | 21.76 | 22.00 | 21.75 | 21.99 | +0.319% | 63,495 | -0.637% |
| 2026-09-22 | 21.79 | 21.94 | 21.79 | 21.92 | +0.366% | 40,913 | -0.319% |
| 2026-09-21 | 21.69 | 21.86 | 21.64 | 21.84 | +1.330% | 35,883 | +0.046% |
| 2026-09-18 | 21.52 | 21.57 | 21.40 | 21.55 | -0.630% | 40,815 | +1.377% |
| 2026-09-17 | 21.64 | 21.75 | 21.61 | 21.69 | +0.696% | 27,462 | +0.738% |
| 2026-09-16 | 21.71 | 21.72 | 21.41 | 21.54 | -0.417% | 19,387 | +1.439% |
| 2026-09-15 | 21.58 | 21.67 | 21.49 | 21.63 | +0.093% | 24,020 | +1.016% |
| 2026-09-14 | 21.62 | 21.70 | 21.52 | 21.61 | -1.234% | 33,495 | +1.111% |
| 2026-09-11 | 21.80 | 21.88 | 21.77 | 21.88 | +1.343% | 16,628 | -0.137% |
| 2026-09-10 | 21.44 | 21.59 | 21.43 | 21.59 | +0.747% | 23,262 | +1.204% |
| 2026-09-09 | 21.55 | 21.55 | 21.43 | 21.43 | -0.787% | 20,813 | +1.960% |
| 2026-09-08 | 21.67 | 21.72 | 21.58 | 21.60 | -0.415% | 22,057 | +1.157% |
| 2026-09-04 | 21.50 | 21.69 | 21.50 | 21.69 | +0.603% | 33,004 | +0.738% |
| 2026-09-03 | 21.36 | 22.27 | 21.32 | 21.56 | +1.173% | 41,802 | +1.345% |
| 2026-09-02 | 21.26 | 21.37 | 21.23 | 21.31 | +0.519% | 29,227 | +2.534% |
| 2026-09-01 | 21.27 | 21.32 | 21.15 | 21.20 | -0.609% | 30,008 | +3.066% |
| 2026-08-31 | 21.41 | 21.42 | 21.28 | 21.33 | 0.000% | 46,093 | +2.438% |
| 2026-08-28 | 21.44 | 21.45 | 21.29 | 21.33 | +0.235% | 31,398 | +2.438% |
| 2026-08-27 | 21.23 | 21.30 | 21.12 | 21.28 | +0.141% | 13,849 | +2.679% |
| 2026-08-26 | 21.22 | 21.30 | 21.20 | 21.25 | +0.047% | 19,908 | +2.824% |
| 2026-08-25 | 21.17 | 21.29 | 21.13 | 21.24 | +0.141% | 58,539 | +2.872% |
| 2026-08-24 | 21.15 | 21.86 | 21.12 | 21.21 | -0.516% | 34,696 | +3.017% |
| 2026-08-21 | 21.25 | 21.36 | 21.23 | 21.32 | +1.379% | 18,955 | +2.486% |
| 2026-08-20 | 20.96 | 21.08 | 20.94 | 21.03 | 0.000% | 27,788 | +3.899% |
| 2026-08-19 | 21.03 | 21.09 | 21.00 | 21.03 | +0.286% | 14,868 | +3.899% |
| 2026-08-18 | 21.19 | 21.19 | 20.94 | 20.97 | -1.964% | 43,375 | +4.196% |
| 2026-08-17 | 21.34 | 21.42 | 21.34 | 21.39 | +0.423% | 40,628 | +2.151% |
| 2026-08-14 | 21.26 | 21.31 | 21.23 | 21.30 | +0.377% | 10,772 | +2.582% |
| 2026-08-13 | 21.14 | 21.33 | 21.14 | 21.22 | -0.094% | 16,577 | +2.969% |
| 2026-08-12 | 21.19 | 21.24 | 21.15 | 21.24 | +1.000% | 25,700 | +2.872% |
| 2026-08-11 | 21.06 | 21.12 | 20.96 | 21.03 | -0.049% | 49,796 | +3.901% |
| 2026-08-10 | 20.90 | 21.04 | 20.88 | 21.04 | +0.718% | 43,743 | +3.850% |
| 2026-08-07 | 20.93 | 20.98 | 20.86 | 20.89 | +0.918% | 8,749 | +4.596% |
| 2026-08-06 | 20.73 | 20.83 | 20.70 | 20.70 | +0.437% | 21,880 | +5.556% |
| 2026-08-05 | 20.78 | 20.82 | 20.61 | 20.61 | -0.201% | 31,780 | +6.016% |
| 2026-08-04 | 20.42 | 20.70 | 20.42 | 20.65 | +1.432% | 13,672 | +5.803% |
| 2026-08-03 | 20.22 | 20.42 | 20.08 | 20.36 | -0.406% | 43,205 | +7.318% |
| 2026-07-31 | 20.61 | 20.61 | 20.30 | 20.44 | -0.375% | 18,873 | +6.883% |
| 2026-07-30 | 20.45 | 20.52 | 20.26 | 20.52 | +1.584% | 47,868 | +6.481% |
| 2026-07-29 | 20.47 | 20.53 | 20.20 | 20.20 | -1.259% | 37,414 | +8.168% |
| 2026-07-28 | 20.33 | 20.48 | 20.29 | 20.46 | -0.692% | 23,940 | +6.807% |
| 2026-07-27 | 20.79 | 20.80 | 20.49 | 20.60 | -0.483% | 58,896 | +6.068% |
| 2026-07-24 | 20.71 | 20.77 | 20.61 | 20.70 | 0.000% | 37,902 | +5.556% |
| 2026-07-23 | 20.69 | 20.75 | 20.62 | 20.70 | -0.529% | 19,697 | +5.556% |
| 2026-07-22 | 20.84 | 20.97 | 20.81 | 20.81 | 0.000% | 17,581 | +4.998% |
| 2026-07-21 | 20.55 | 20.81 | 20.50 | 20.81 | +2.816% | 53,023 | +4.998% |
| 2026-07-20 | 20.94 | 22.27 | 20.19 | 20.24 | -0.099% | 23,405 | +7.955% |
| 2026-07-17 | 20.01 | 20.33 | 19.92 | 20.26 | -0.832% | 33,210 | +7.848% |
| 2026-07-16 | 20.37 | 20.53 | 20.34 | 20.43 | -0.969% | 61,450 | +6.951% |
| 2026-07-15 | 20.63 | 20.65 | 20.45 | 20.63 | +0.194% | 24,861 | +5.914% |
| 2026-07-14 | 20.56 | 20.64 | 20.56 | 20.59 | +0.734% | 26,452 | +6.119% |
| 2026-07-13 | 20.38 | 20.47 | 20.30 | 20.44 | -0.620% | 52,756 | +6.898% |
| 2026-07-10 | 20.47 | 20.59 | 20.40 | 20.57 | +0.624% | 15,253 | +6.236% |
| 2026-07-09 | 20.35 | 20.46 | 20.34 | 20.44 | +0.634% | 24,460 | +6.899% |
| 2026-07-08 | 20.11 | 20.31 | 20.07 | 20.31 | -0.530% | 20,887 | +7.577% |
| 2026-07-07 | 20.60 | 20.60 | 20.29 | 20.42 | -1.546% | 18,640 | +7.007% |
| 2026-07-06 | 20.61 | 20.74 | 20.61 | 20.74 | +2.673% | 40,481 | +5.352% |
| 2026-07-02 | 20.33 | 20.52 | 20.05 | 20.20 | -0.688% | 64,914 | +8.168% |
| 2026-07-01 | 20.35 | 20.41 | 20.26 | 20.34 | -1.070% | 50,439 | +7.424% |
| 2026-06-30 | 20.34 | 20.56 | 20.33 | 20.56 | +1.598% | 36,548 | +6.274% |
| 2026-06-29 | 20.12 | 20.25 | 19.95 | 20.24 | +0.922% | 557,155 | +7.972% |
| 2026-06-26 | 19.99 | 20.15 | 19.88 | 20.05 | -1.174% | 19,136 | +8.968% |
| 2026-06-25 | 20.54 | 20.54 | 20.15 | 20.29 | +1.289% | 17,985 | +7.689% |
| 2026-06-24 | 20.12 | 20.15 | 19.94 | 20.03 | -0.931% | 25,660 | +9.077% |
| 2026-06-23 | 20.20 | 20.34 | 20.18 | 20.22 | -3.577% | 30,068 | +8.061% |
| 2026-06-22 | 21.05 | 21.10 | 20.96 | 20.97 | +0.156% | 14,216 | +4.196% |
| 2026-06-18 | 20.73 | 20.94 | 20.73 | 20.94 | +1.452% | 24,241 | +4.359% |
| 2026-06-17 | 20.75 | 20.92 | 20.64 | 20.64 | +0.255% | 25,397 | +5.874% |
| 2026-06-16 | 20.89 | 20.91 | 20.57 | 20.59 | -1.222% | 27,193 | +6.144% |
| 2026-06-15 | 20.40 | 20.98 | 20.40 | 20.84 | +1.525% | 139,361 | +4.846% |
| 2026-06-12 | 20.41 | 21.58 | 20.32 | 20.53 | +0.647% | 142,672 | +6.445% |
| 2026-06-11 | 19.97 | 20.39 | 19.89 | 20.39 | +3.791% | 18,522 | +7.134% |
| 2026-06-10 | 19.84 | 20.07 | 19.65 | 19.65 | -1.925% | 15,923 | +11.196% |
| 2026-06-09 | 20.51 | 20.58 | 19.49 | 20.04 | -1.205% | 55,355 | +9.055% |
| 2026-06-08 | 20.40 | 20.52 | 20.21 | 20.28 | +1.603% | 54,466 | +7.742% |
| 2026-06-05 | 21.01 | 21.01 | 19.92 | 19.96 | -6.685% | 48,248 | +9.469% |
| 2026-06-04 | 21.39 | 21.41 | 21.10 | 21.39 | -0.047% | 22,949 | +2.151% |
| 2026-06-03 | 21.99 | 21.99 | 21.35 | 21.40 | -0.604% | 24,341 | +2.103% |
| 2026-06-02 | 21.28 | 21.55 | 21.28 | 21.53 | +1.475% | 21,323 | +1.486% |
| 2026-06-01 | 21.03 | 21.34 | 21.03 | 21.22 | +0.905% | 35,108 | +2.983% |
| 2026-05-29 | 21.11 | 21.13 | 20.95 | 21.03 | +0.079% | 98,748 | +3.915% |
| 2026-05-28 | 20.66 | 21.02 | 20.66 | 21.01 | +0.286% | 62,427 | +3.998% |
| 2026-05-27 | 21.00 | 21.00 | 20.83 | 20.95 | -0.664% | 367,316 | +4.296% |
| 2026-05-26 | 20.97 | 21.23 | 20.97 | 21.09 | +1.103% | 39,915 | +3.604% |
| 2026-05-22 | 20.90 | 20.97 | 20.83 | 20.86 | +0.084% | 311,340 | +4.746% |
| 2026-05-21 | 20.65 | 20.90 | 20.64 | 20.84 | +0.883% | 41,600 | +4.834% |
| 2026-05-20 | 20.43 | 20.71 | 20.38 | 20.66 | +0.830% | 28,275 | +5.760% |
| 2026-05-19 | 20.42 | 20.64 | 20.32 | 20.49 | -0.567% | 114,430 | +6.637% |
| 2026-05-18 | 20.49 | 20.63 | 20.47 | 20.61 | +0.831% | 24,510 | +6.033% |
| 2026-05-15 | 21.04 | 21.04 | 20.37 | 20.44 | -2.495% | 35,437 | +6.914% |
| 2026-05-14 | 20.90 | 20.98 | 20.80 | 20.96 | +0.191% | 32,716 | +4.246% |
| 2026-05-13 | 20.74 | 21.43 | 20.72 | 20.92 | +0.480% | 30,311 | +4.446% |
| 2026-05-12 | 20.75 | 20.83 | 20.45 | 20.82 | +0.034% | 51,521 | +4.947% |
| 2026-05-11 | 20.76 | 20.85 | 20.76 | 20.81 | +0.790% | 53,386 | +4.983% |
| 2026-05-08 | 20.31 | 20.68 | 20.31 | 20.65 | +1.673% | 48,055 | +5.812% |
| 2026-05-07 | 20.54 | 20.54 | 20.31 | 20.31 | -1.979% | 82,758 | +7.582% |
| 2026-05-06 | 20.63 | 20.80 | 20.52 | 20.72 | 0.000% | 650,892 | +5.454% |