Tidal Trust II Return Sta... (RSSB)
CBOE: RSSB
· Real-Time Price · USD
27.27
0.60 (2.25%)
At close: Aug 22, 2025, 3:04 PM
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 26.82 | 26.83 | 26.66 | 26.67 | 26.67 | -0.60% | 34,804 |
| Aug 20, 2025 | 26.89 | 26.93 | 26.73 | 26.83 | 26.83 | -0.26% | 33,207 |
| Aug 19, 2025 | 27.03 | 27.08 | 26.87 | 26.90 | 26.90 | -0.37% | 18,534 |
| Aug 18, 2025 | 26.92 | 27.03 | 26.92 | 27.00 | 27.00 | 0.19% | 31,700 |
| Aug 15, 2025 | 27.00 | 27.15 | 26.95 | 26.95 | 26.95 | -0.19% | 37,906 |
| Aug 14, 2025 | 27.13 | 27.13 | 26.97 | 27.00 | 27.00 | -0.74% | 73,900 |
| Aug 13, 2025 | 27.13 | 27.25 | 27.13 | 27.20 | 27.20 | 1.12% | 37,000 |
| Aug 12, 2025 | 26.82 | 27.00 | 26.72 | 26.90 | 26.90 | 1.05% | 70,400 |
| Aug 11, 2025 | 26.72 | 26.79 | 26.62 | 26.62 | 26.62 | -0.37% | 23,400 |
| Aug 8, 2025 | 26.73 | 26.83 | 26.66 | 26.72 | 26.72 | 0.41% | 35,500 |
| Aug 7, 2025 | 26.73 | 26.97 | 26.55 | 26.61 | 26.61 | 0.11% | 67,500 |
| Aug 6, 2025 | 26.53 | 26.71 | 26.50 | 26.58 | 26.58 | 0.57% | 80,300 |
| Aug 5, 2025 | 26.51 | 26.60 | 26.43 | 26.43 | 26.43 | -0.19% | 53,600 |
| Aug 4, 2025 | 26.34 | 26.58 | 26.34 | 26.48 | 26.48 | 1.15% | 64,000 |
| Aug 1, 2025 | 26.18 | 26.21 | 26.03 | 26.18 | 26.18 | 0.15% | 91,208 |
| Jul 31, 2025 | 26.54 | 26.54 | 26.14 | 26.14 | 26.14 | -0.61% | 58,310 |
| Jul 30, 2025 | 26.50 | 26.56 | 26.27 | 26.30 | 26.30 | -0.57% | 37,522 |
| Jul 29, 2025 | 26.56 | 26.73 | 26.45 | 26.45 | 26.45 | 0.34% | 30,948 |
| Jul 28, 2025 | 26.48 | 26.65 | 26.36 | 26.36 | 26.36 | -0.94% | 34,911 |
| Jul 25, 2025 | 26.49 | 26.64 | 26.39 | 26.61 | 26.61 | 0.38% | 31,100 |