Return Stacked Bonds & Merger Arbitrage ETF (RSBA)
BATS: RSBA · Real-Time Price · USD
20.02
+0.07 (0.34%)
Jan 24, 2025, 4:00 PM EST - Market closed
RSBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 20.01 | 20.04 | 20.01 | 20.02 | 20.02 | 0.34% | 2,702 |
| Jan 23, 2025 | 19.94 | 19.97 | 19.94 | 19.95 | 19.95 | -0.22% | 2,015 |
| Jan 22, 2025 | 20.01 | 20.01 | 19.99 | 20.00 | 20.00 | -0.16% | 5,709 |
| Jan 21, 2025 | 20.04 | 20.04 | 20.01 | 20.03 | 20.03 | 0.16% | 1,015 |
| Jan 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.15% | 995 |
| Jan 16, 2025 | 19.96 | 20.03 | 19.96 | 20.03 | 20.03 | 0.33% | 1,497 |
| Jan 15, 2025 | 19.96 | 19.97 | 19.95 | 19.96 | 19.96 | 0.73% | 1,420 |
| Jan 14, 2025 | 19.81 | 19.82 | 19.79 | 19.82 | 19.82 | 0.09% | 14,749 |
| Jan 13, 2025 | 19.80 | 19.80 | 19.79 | 19.80 | 19.80 | -0.09% | 457 |
| Jan 10, 2025 | 19.84 | 19.84 | 19.82 | 19.82 | 19.82 | -0.53% | 624 |
| Jan 8, 2025 | 19.86 | 19.93 | 19.86 | 19.92 | 19.92 | 0.21% | 5,693 |
| Jan 7, 2025 | 19.91 | 19.91 | 19.86 | 19.88 | 19.88 | -0.38% | 10,628 |
| Jan 6, 2025 | 19.98 | 19.98 | 19.95 | 19.96 | 19.96 | -0.37% | 1,073 |
| Jan 3, 2025 | 20.04 | 20.04 | 20.03 | 20.03 | 20.03 | 0.06% | 5,618 |
| Jan 2, 2025 | 20.02 | 20.07 | 20.01 | 20.02 | 20.02 | 0.01% | 2,811 |
| Dec 31, 2024 | 20.03 | 20.03 | 20.01 | 20.02 | 20.02 | -0.07% | 1,260 |
| Dec 30, 2024 | 20.03 | 20.03 | 20.02 | 20.03 | 20.03 | 0.43% | 2,346 |
| Dec 27, 2024 | 19.97 | 19.97 | 19.95 | 19.95 | 19.94 | -0.19% | 869 |
| Dec 26, 2024 | 19.92 | 19.98 | 19.91 | 19.98 | 19.98 | 0.06% | 8,012 |
| Dec 24, 2024 | 19.94 | 19.98 | 19.94 | 19.97 | 19.97 | - | 2,809 |
| Dec 23, 2024 | 20.07 | 20.07 | 19.97 | 19.97 | 19.97 | -0.52% | 234,031 |
| Dec 20, 2024 | 20.07 | 20.11 | 20.07 | 20.08 | 20.07 | 0.40% | 10,813 |
| Dec 19, 2024 | 20.01 | 20.02 | 20.00 | 20.00 | 19.99 | -0.15% | 4,442 |