Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
24.41
+0.09 (0.35%)
May 13, 2025, 10:16 AM - Market open
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.20 | 24.34 | 24.17 | 24.32 | 24.32 | 1.71% | 19,268 |
| May 9, 2025 | 23.91 | 24.00 | 23.83 | 23.91 | 23.91 | 0.80% | 12,003 |
| May 8, 2025 | 23.92 | 24.05 | 23.72 | 23.72 | 23.72 | -0.79% | 22,809 |
| May 7, 2025 | 23.87 | 23.91 | 23.75 | 23.91 | 23.91 | 0.59% | 15,667 |
| May 6, 2025 | 23.67 | 23.84 | 23.65 | 23.77 | 23.77 | -0.63% | 53,158 |
| May 5, 2025 | 23.87 | 24.04 | 23.75 | 23.92 | 23.92 | -0.25% | 44,743 |
| May 2, 2025 | 23.91 | 24.01 | 23.88 | 23.98 | 23.98 | 1.61% | 31,854 |
| May 1, 2025 | 23.91 | 23.91 | 23.60 | 23.60 | 23.60 | -0.04% | 49,071 |
| Apr 30, 2025 | 23.35 | 23.75 | 23.35 | 23.61 | 23.61 | -0.04% | 57,042 |
| Apr 29, 2025 | 23.50 | 23.74 | 23.50 | 23.62 | 23.62 | 0.81% | 44,548 |
| Apr 28, 2025 | 23.40 | 23.52 | 23.30 | 23.43 | 23.43 | 0.04% | 22,498 |
| Apr 25, 2025 | 23.24 | 23.42 | 23.14 | 23.42 | 23.42 | 0.77% | 24,022 |
| Apr 24, 2025 | 22.86 | 23.25 | 22.86 | 23.24 | 23.24 | 2.47% | 39,937 |
| Apr 23, 2025 | 23.00 | 23.14 | 22.65 | 22.68 | 22.68 | 1.11% | 84,069 |
| Apr 22, 2025 | 22.12 | 22.56 | 22.12 | 22.43 | 22.43 | 2.29% | 28,030 |
| Apr 21, 2025 | 22.05 | 22.18 | 21.64 | 21.93 | 21.93 | -1.83% | 86,569 |
| Apr 17, 2025 | 22.32 | 22.52 | 22.30 | 22.34 | 22.34 | 0.31% | 38,938 |
| Apr 16, 2025 | 22.49 | 22.58 | 22.11 | 22.27 | 22.27 | -1.24% | 97,484 |
| Apr 15, 2025 | 22.67 | 22.74 | 22.54 | 22.55 | 22.55 | 0.22% | 43,637 |
| Apr 14, 2025 | 22.46 | 22.67 | 22.30 | 22.50 | 22.50 | 1.58% | 55,797 |
| Apr 11, 2025 | 21.62 | 22.25 | 21.57 | 22.15 | 22.15 | 1.37% | 89,591 |
| Apr 10, 2025 | 22.24 | 22.25 | 21.39 | 21.85 | 21.85 | -3.06% | 61,630 |
| Apr 9, 2025 | 20.56 | 24.41 | 20.53 | 22.54 | 22.54 | 8.57% | 251,467 |
| Apr 8, 2025 | 21.68 | 21.91 | 20.60 | 20.76 | 20.76 | -1.61% | 40,302 |
| Apr 7, 2025 | 20.91 | 21.95 | 20.61 | 21.10 | 21.10 | -2.31% | 138,546 |
| Apr 4, 2025 | 22.47 | 22.47 | 21.60 | 21.60 | 21.60 | -6.13% | 86,855 |
| Apr 3, 2025 | 23.27 | 23.35 | 22.97 | 23.01 | 23.01 | -3.03% | 41,575 |
| Apr 2, 2025 | 23.50 | 23.73 | 23.44 | 23.73 | 23.73 | 0.76% | 52,126 |
| Apr 1, 2025 | 23.30 | 23.67 | 23.30 | 23.55 | 23.55 | 0.51% | 77,813 |
| Mar 31, 2025 | 23.18 | 23.49 | 23.13 | 23.43 | 23.43 | 0.51% | 55,796 |
| Mar 28, 2025 | 23.66 | 23.67 | 23.31 | 23.31 | 23.31 | -1.10% | 39,487 |
| Mar 27, 2025 | 23.66 | 23.78 | 23.51 | 23.57 | 23.57 | -0.38% | 23,807 |
| Mar 26, 2025 | 23.94 | 23.94 | 23.65 | 23.66 | 23.66 | -1.29% | 33,623 |
| Mar 25, 2025 | 24.22 | 24.95 | 23.78 | 23.97 | 23.97 | 0.33% | 53,102 |
| Mar 24, 2025 | 23.72 | 24.01 | 23.70 | 23.89 | 23.89 | 0.80% | 42,446 |
| Mar 21, 2025 | 23.54 | 23.71 | 23.54 | 23.70 | 23.70 | -0.29% | 29,948 |
| Mar 20, 2025 | 23.81 | 23.97 | 23.76 | 23.77 | 23.77 | -0.34% | 46,653 |
| Mar 19, 2025 | 23.67 | 23.97 | 23.66 | 23.85 | 23.85 | 0.80% | 22,814 |
| Mar 18, 2025 | 23.73 | 23.73 | 23.52 | 23.66 | 23.66 | -0.38% | 47,469 |
| Mar 17, 2025 | 23.71 | 23.84 | 23.60 | 23.75 | 23.75 | 1.02% | 23,060 |
| Mar 14, 2025 | 23.17 | 23.54 | 23.17 | 23.51 | 23.51 | 1.69% | 27,218 |
| Mar 13, 2025 | 23.26 | 23.26 | 23.10 | 23.12 | 23.12 | -0.56% | 21,663 |
| Mar 12, 2025 | 23.44 | 23.47 | 23.22 | 23.25 | 23.25 | - | 45,465 |
| Mar 11, 2025 | 23.49 | 23.52 | 23.21 | 23.25 | 23.25 | -1.06% | 51,549 |
| Mar 10, 2025 | 23.71 | 23.76 | 23.30 | 23.50 | 23.50 | -1.67% | 189,021 |
| Mar 7, 2025 | 23.88 | 23.99 | 23.67 | 23.90 | 23.90 | 0.17% | 56,365 |
| Mar 6, 2025 | 24.00 | 24.05 | 23.77 | 23.86 | 23.86 | -1.28% | 40,861 |
| Mar 5, 2025 | 24.18 | 24.24 | 23.90 | 24.17 | 24.17 | 0.88% | 40,671 |
| Mar 4, 2025 | 24.06 | 24.18 | 23.83 | 23.96 | 23.96 | -0.91% | 46,806 |
| Mar 3, 2025 | 24.35 | 24.60 | 24.07 | 24.18 | 24.18 | -0.86% | 67,494 |