Skip to main content
Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
16.17
-0.06 (-0.37%)
At close: Jun 27, 2025, 4:00 PM
16.17
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

RSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.2016.3116.1516.1716.17-0.37%14,722
Jun 26, 202516.1316.2816.1216.2316.231.76%9,484
Jun 25, 202515.9315.9915.8515.9515.95-0.03%14,035
Jun 24, 202515.7816.0115.7815.9515.950.66%21,104
Jun 23, 202515.6515.8915.6515.8515.850.16%13,901
Jun 20, 202515.7915.9015.7615.8315.830.13%9,476
Jun 18, 202515.8315.9515.8115.8115.81-0.16%68,123
Jun 17, 202515.9715.9715.8215.8315.83-0.47%18,223
Jun 16, 202515.9416.0315.8715.9015.90-0.10%9,770
Jun 13, 202515.9515.9515.9015.9215.92-1.06%11,991
Jun 12, 202515.9716.0915.9716.0916.091.19%14,620
Jun 11, 202515.8415.9015.8415.9015.900.51%12,855
Jun 10, 202515.8515.8615.8015.8215.82-0.25%5,955
Jun 9, 202515.7915.9315.7915.8615.860.32%10,563
Jun 6, 202515.9215.9215.7915.8115.81-0.99%12,372
Jun 5, 202516.0716.1015.9115.9715.97-0.32%103,229
Jun 4, 202515.8916.0515.8916.0216.021.10%27,337
Jun 3, 202515.8815.9015.8015.8515.85-0.37%14,604
Jun 2, 202515.9415.9415.7915.9115.910.47%9,285
May 30, 202515.8415.8715.7815.8315.830.26%22,664
May 29, 202515.8015.8415.7215.7915.790.64%45,212
May 28, 202515.7915.7915.6915.6915.69-0.88%8,391
May 27, 202515.8415.8415.7315.8315.830.76%16,281
May 23, 202515.7115.7815.6615.7115.710.22%11,647
May 22, 202515.6315.7115.4815.6815.680.45%84,432
May 21, 202515.6915.7415.5915.6115.61-0.79%23,508
May 20, 202515.6315.7815.6315.7315.730.64%4,898
May 19, 202515.6415.6915.5915.6315.630.45%16,178
May 16, 202515.6315.7015.5615.5615.56-0.26%5,698
May 15, 202515.5015.6815.5015.6015.600.97%36,746
May 14, 202515.5315.6015.1615.4515.45-0.90%181,877
May 13, 202515.5715.6215.5715.5915.590.19%8,591
May 12, 202515.5215.6415.5215.5615.56-1.49%11,313
May 9, 202515.8015.8715.7915.8015.800.48%4,740
May 8, 202515.9115.9415.7015.7215.72-1.47%22,192
May 7, 202515.9516.0215.8715.9615.960.03%325,142
May 6, 202515.9415.9515.5915.9515.950.82%9,474
May 5, 202515.9515.9515.7915.8215.82-0.06%16,728
May 2, 202515.9315.9315.7915.8315.83-0.31%8,976
May 1, 202516.0916.1015.5615.8815.88-1.55%17,393
Apr 30, 202516.0716.1416.0116.1316.130.12%19,857
Apr 29, 202516.1016.1216.0316.1116.110.50%27,743
Apr 28, 202515.9116.0915.9116.0316.030.69%10,068
Apr 25, 202515.9515.9615.8715.9215.92-0.09%42,933
Apr 24, 202515.8415.9715.8415.9415.940.82%15,464
Apr 23, 202515.8415.8815.7515.8115.81-0.44%14,279
Apr 22, 202515.9315.9815.8215.8815.880.09%18,977
Apr 21, 202515.9215.9615.8315.8615.86-0.15%31,040
Apr 17, 202515.9515.9515.8515.8815.88-0.16%8,177
Apr 16, 202515.8915.9715.8315.9115.910.76%27,513