Return Stacked Bonds & Merger Arbitrage ETF (RSBA)
BATS: RSBA · Real-Time Price · USD
20.71
-0.05 (-0.22%)
At close: Apr 1, 2026, 4:00 PM EDT
20.71
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RSBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.76 | 20.81 | 20.71 | 20.71 | 20.71 | -0.23% | 5,663 |
| Mar 31, 2026 | 20.71 | 20.76 | 20.68 | 20.76 | 20.76 | 0.26% | 15,888 |
| Mar 30, 2026 | 20.68 | 20.72 | 20.68 | 20.70 | 20.70 | 0.70% | 7,900 |
| Mar 27, 2026 | 20.58 | 20.60 | 20.54 | 20.56 | 20.56 | -0.16% | 8,735 |
| Mar 26, 2026 | 20.65 | 20.70 | 20.59 | 20.59 | 20.59 | -0.70% | 38,775 |
| Mar 25, 2026 | 20.73 | 20.75 | 20.73 | 20.74 | 20.74 | 0.48% | 2,699 |
| Mar 24, 2026 | 20.65 | 20.67 | 20.61 | 20.64 | 20.64 | -0.31% | 16,844 |
| Mar 23, 2026 | 20.63 | 20.72 | 20.57 | 20.71 | 20.71 | 0.59% | 13,827 |
| Mar 20, 2026 | 20.69 | 20.69 | 20.56 | 20.58 | 20.58 | -0.85% | 26,695 |
| Mar 19, 2026 | 20.70 | 20.82 | 20.70 | 20.76 | 20.76 | 0.23% | 13,159 |
| Mar 18, 2026 | 20.77 | 20.80 | 20.71 | 20.71 | 20.71 | -0.38% | 6,067 |
| Mar 17, 2026 | 20.84 | 20.84 | 20.78 | 20.79 | 20.79 | 0.19% | 6,536 |
| Mar 16, 2026 | 20.78 | 20.81 | 20.75 | 20.75 | 20.75 | 0.42% | 7,007 |
| Mar 13, 2026 | 20.70 | 20.74 | 20.64 | 20.66 | 20.66 | -0.13% | 3,818 |
| Mar 12, 2026 | 20.71 | 20.73 | 20.65 | 20.69 | 20.69 | -0.43% | 24,235 |
| Mar 11, 2026 | 20.82 | 20.83 | 20.74 | 20.78 | 20.78 | -0.57% | 25,123 |
| Mar 10, 2026 | 20.94 | 21.00 | 20.89 | 20.90 | 20.90 | -0.38% | 14,711 |
| Mar 9, 2026 | 20.81 | 20.98 | 20.74 | 20.98 | 20.98 | 0.71% | 278,917 |
| Mar 6, 2026 | 20.90 | 20.90 | 20.82 | 20.83 | 20.83 | -0.65% | 10,561 |
| Mar 5, 2026 | 20.97 | 21.01 | 20.92 | 20.97 | 20.97 | -0.24% | 55,937 |
| Mar 4, 2026 | 20.97 | 21.04 | 20.97 | 21.02 | 21.02 | 0.14% | 4,808 |
| Mar 3, 2026 | 20.92 | 21.00 | 20.87 | 20.99 | 20.99 | -0.14% | 18,455 |
| Mar 2, 2026 | 21.05 | 21.05 | 20.99 | 21.02 | 21.02 | -0.52% | 7,700 |
| Feb 27, 2026 | 21.11 | 21.13 | 21.07 | 21.13 | 21.13 | 0.48% | 6,062 |
| Feb 26, 2026 | 21.06 | 21.08 | 21.01 | 21.03 | 21.03 | 0.05% | 21,542 |
| Feb 25, 2026 | 21.03 | 21.09 | 21.01 | 21.02 | 21.02 | -0.10% | 7,220 |
| Feb 24, 2026 | 21.10 | 21.10 | 21.01 | 21.04 | 21.04 | -0.38% | 3,100 |
| Feb 23, 2026 | 21.13 | 21.16 | 21.12 | 21.12 | 21.12 | 0.07% | 4,961 |
| Feb 20, 2026 | 21.10 | 21.11 | 21.07 | 21.11 | 21.10 | -0.01% | 11,281 |
| Feb 19, 2026 | 21.11 | 21.12 | 21.08 | 21.11 | 21.11 | 0.06% | 9,151 |
| Feb 18, 2026 | 21.10 | 21.11 | 21.10 | 21.10 | 21.10 | -0.12% | 11,338 |
| Feb 17, 2026 | 21.14 | 21.15 | 21.09 | 21.12 | 21.12 | -0.09% | 85,020 |
| Feb 13, 2026 | 21.12 | 21.16 | 21.12 | 21.14 | 21.14 | 0.24% | 132,842 |
| Feb 12, 2026 | 21.06 | 21.10 | 21.04 | 21.09 | 21.09 | 0.38% | 66,357 |
| Feb 11, 2026 | 21.00 | 21.02 | 20.99 | 21.01 | 21.01 | -0.24% | 10,487 |
| Feb 10, 2026 | 21.07 | 21.07 | 21.05 | 21.06 | 21.06 | - | 59,404 |
| Feb 9, 2026 | 20.96 | 21.06 | 20.95 | 21.06 | 21.06 | 0.33% | 20,861 |
| Feb 6, 2026 | 20.99 | 20.99 | 20.95 | 20.99 | 20.99 | 0.17% | 4,224 |
| Feb 5, 2026 | 20.84 | 20.96 | 20.84 | 20.95 | 20.95 | 0.51% | 8,553 |
| Feb 4, 2026 | 20.84 | 20.90 | 20.82 | 20.85 | 20.85 | -0.18% | 106,180 |
| Feb 3, 2026 | 20.88 | 20.89 | 20.87 | 20.89 | 20.89 | -0.05% | 3,508 |
| Feb 2, 2026 | 20.90 | 20.92 | 20.88 | 20.90 | 20.90 | -0.12% | 137,839 |
| Jan 30, 2026 | 20.90 | 20.95 | 20.89 | 20.92 | 20.92 | 0.04% | 73,274 |
| Jan 29, 2026 | 20.88 | 20.93 | 20.87 | 20.91 | 20.91 | 0.01% | 79,465 |
| Jan 28, 2026 | 20.91 | 20.92 | 20.89 | 20.91 | 20.91 | - | 20,649 |
| Jan 27, 2026 | 20.86 | 20.96 | 20.86 | 20.91 | 20.91 | -0.21% | 7,350 |
| Jan 26, 2026 | 21.02 | 21.02 | 20.96 | 20.96 | 20.95 | 0.02% | 23,783 |
| Jan 23, 2026 | 20.95 | 20.95 | 20.90 | 20.95 | 20.95 | -0.05% | 15,033 |
| Jan 22, 2026 | 20.91 | 20.96 | 20.91 | 20.96 | 20.96 | 0.14% | 95,785 |
| Jan 21, 2026 | 20.86 | 20.95 | 20.86 | 20.93 | 20.93 | 0.38% | 37,223 |