Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
27.97
+0.11 (0.39%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.89 | 28.01 | 27.83 | 27.97 | 27.97 | 0.39% | 68,556 |
| Sep 25, 2025 | 27.97 | 28.00 | 27.73 | 27.86 | 27.86 | -0.67% | 85,658 |
| Sep 24, 2025 | 28.19 | 28.23 | 28.04 | 28.05 | 28.05 | -0.63% | 23,720 |
| Sep 23, 2025 | 28.38 | 28.39 | 28.20 | 28.23 | 28.23 | -0.12% | 32,671 |
| Sep 22, 2025 | 28.14 | 28.36 | 28.14 | 28.26 | 28.26 | 0.43% | 29,521 |
| Sep 19, 2025 | 28.18 | 28.25 | 28.08 | 28.14 | 28.14 | -0.04% | 35,808 |
| Sep 18, 2025 | 28.01 | 28.28 | 27.91 | 28.15 | 28.15 | -0.25% | 53,792 |
| Sep 17, 2025 | 28.27 | 28.47 | 28.06 | 28.22 | 28.22 | -0.14% | 48,522 |
| Sep 16, 2025 | 28.29 | 28.31 | 28.15 | 28.26 | 28.26 | - | 34,440 |
| Sep 15, 2025 | 28.20 | 28.27 | 28.15 | 28.26 | 28.26 | 1.11% | 151,018 |
| Sep 12, 2025 | 28.10 | 28.10 | 27.95 | 27.95 | 27.95 | -0.50% | 53,358 |
| Sep 11, 2025 | 28.13 | 28.23 | 28.05 | 28.09 | 28.09 | 0.57% | 98,653 |
| Sep 10, 2025 | 27.86 | 27.96 | 27.80 | 27.93 | 27.93 | 0.58% | 26,011 |
| Sep 9, 2025 | 27.80 | 27.80 | 27.67 | 27.77 | 27.77 | 0.04% | 27,412 |
| Sep 8, 2025 | 27.72 | 27.78 | 27.66 | 27.76 | 27.76 | 0.58% | 30,526 |
| Sep 5, 2025 | 27.65 | 27.77 | 27.46 | 27.60 | 27.60 | 0.88% | 146,284 |
| Sep 4, 2025 | 27.24 | 27.37 | 27.14 | 27.36 | 27.36 | 0.55% | 46,317 |
| Sep 3, 2025 | 27.05 | 27.21 | 26.99 | 27.21 | 27.21 | 1.27% | 53,389 |
| Sep 2, 2025 | 26.82 | 26.96 | 26.75 | 26.87 | 26.87 | -1.39% | 80,267 |
| Aug 29, 2025 | 27.25 | 27.31 | 27.12 | 27.25 | 27.25 | -0.55% | 20,373 |
| Aug 28, 2025 | 27.29 | 27.41 | 27.26 | 27.40 | 27.40 | 0.55% | 32,083 |
| Aug 27, 2025 | 27.13 | 27.27 | 27.07 | 27.25 | 27.25 | 0.44% | 44,748 |
| Aug 26, 2025 | 27.07 | 27.22 | 27.04 | 27.13 | 27.13 | 0.33% | 101,126 |
| Aug 25, 2025 | 27.17 | 27.25 | 27.04 | 27.04 | 27.04 | -0.73% | 17,746 |
| Aug 22, 2025 | 26.96 | 27.38 | 26.96 | 27.24 | 27.24 | 2.14% | 36,164 |
| 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 | -0.25% | 33,207 |
| Aug 19, 2025 | 27.03 | 27.08 | 26.87 | 26.90 | 26.90 | -0.39% | 18,534 |
| Aug 18, 2025 | 26.92 | 27.03 | 26.92 | 27.00 | 27.00 | 0.19% | 31,663 |
| Aug 15, 2025 | 27.00 | 27.15 | 26.95 | 26.95 | 26.95 | -0.19% | 37,907 |
| Aug 14, 2025 | 27.13 | 27.13 | 26.97 | 27.00 | 27.00 | -0.74% | 73,877 |
| Aug 13, 2025 | 27.13 | 27.25 | 27.13 | 27.20 | 27.20 | 1.12% | 36,982 |
| Aug 12, 2025 | 26.82 | 27.00 | 26.73 | 26.90 | 26.90 | 1.05% | 70,352 |
| Aug 11, 2025 | 26.72 | 26.79 | 26.62 | 26.62 | 26.62 | -0.37% | 23,375 |
| Aug 8, 2025 | 26.73 | 26.83 | 26.66 | 26.72 | 26.72 | 0.41% | 35,463 |
| Aug 7, 2025 | 26.73 | 26.97 | 26.55 | 26.61 | 26.61 | 0.11% | 67,476 |
| Aug 6, 2025 | 26.53 | 26.71 | 26.50 | 26.58 | 26.58 | 0.57% | 80,254 |
| Aug 5, 2025 | 26.51 | 26.60 | 26.43 | 26.43 | 26.43 | -0.19% | 53,561 |
| Aug 4, 2025 | 26.34 | 26.58 | 26.34 | 26.48 | 26.48 | 1.15% | 63,984 |
| 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 | -0.95% | 34,911 |
| Jul 25, 2025 | 26.49 | 26.64 | 26.39 | 26.61 | 26.61 | 0.39% | 31,081 |
| Jul 24, 2025 | 26.55 | 26.61 | 26.49 | 26.51 | 26.51 | -0.08% | 39,871 |
| Jul 23, 2025 | 26.45 | 26.62 | 26.45 | 26.53 | 26.53 | 0.68% | 35,159 |
| Jul 22, 2025 | 26.24 | 26.42 | 26.24 | 26.35 | 26.35 | 0.30% | 53,598 |
| Jul 21, 2025 | 26.24 | 26.40 | 26.23 | 26.27 | 26.27 | 0.73% | 30,483 |
| Jul 18, 2025 | 26.20 | 26.43 | 25.97 | 26.08 | 26.08 | -0.13% | 32,630 |