Return Stacked Bonds & Merger Arbitrage ETF (RSBA)
BATS: RSBA · Real-Time Price · USD
20.80
+0.09 (0.43%)
At close: Jun 23, 2025, 4:00 PM
20.80
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT
RSBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 20.81 | 20.83 | 20.80 | 20.80 | - | 0.43% | 12,624 |
| Jun 20, 2025 | 20.71 | 20.76 | 20.70 | 20.71 | 20.71 | -0.13% | 2,665 |
| Jun 18, 2025 | 20.80 | 20.80 | 20.74 | 20.74 | 20.74 | 0.02% | 129,006 |
| Jun 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.31% | 4,802 |
| Jun 16, 2025 | 20.68 | 20.73 | 20.67 | 20.67 | 20.67 | -0.03% | 2,244 |
| Jun 13, 2025 | 20.68 | 20.68 | 20.65 | 20.68 | 20.68 | -0.45% | 1,810 |
| Jun 12, 2025 | 20.73 | 20.77 | 20.72 | 20.77 | 20.77 | 0.49% | 8,586 |
| Jun 11, 2025 | 20.64 | 20.68 | 20.64 | 20.67 | 20.67 | 0.25% | 3,774 |
| Jun 10, 2025 | 20.62 | 20.62 | 20.60 | 20.62 | 20.62 | 0.28% | 4,112 |
| Jun 9, 2025 | 20.53 | 20.57 | 20.53 | 20.56 | 20.56 | 0.29% | 5,193 |
| Jun 6, 2025 | 20.55 | 20.55 | 20.49 | 20.50 | 20.50 | -0.71% | 3,487 |
| Jun 5, 2025 | 20.71 | 20.71 | 20.65 | 20.65 | 20.65 | -0.26% | 3,462 |
| Jun 4, 2025 | 20.66 | 20.71 | 20.64 | 20.70 | 20.70 | 0.77% | 22,964 |
| Jun 3, 2025 | 20.57 | 20.57 | 20.53 | 20.54 | 20.54 | - | 19,487 |
| Jun 2, 2025 | 20.43 | 20.58 | 20.43 | 20.54 | 20.54 | -0.18% | 37,408 |
| May 30, 2025 | 20.57 | 20.61 | 20.57 | 20.58 | 20.58 | 0.13% | 16,594 |
| May 29, 2025 | 20.53 | 20.55 | 20.51 | 20.55 | 20.55 | 0.42% | 1,539 |
| May 28, 2025 | 20.48 | 20.48 | 20.45 | 20.47 | 20.47 | -0.20% | 536 |
| May 27, 2025 | 20.53 | 20.53 | 20.45 | 20.51 | 20.51 | 0.53% | 1,611 |
| May 23, 2025 | 20.40 | 20.44 | 20.40 | 20.40 | 20.40 | 0.01% | 6,587 |
| May 22, 2025 | 20.30 | 20.39 | 20.30 | 20.39 | 20.39 | 0.24% | 2,997 |
| May 21, 2025 | 20.39 | 20.39 | 20.33 | 20.35 | 20.35 | -0.63% | 2,434 |
| May 20, 2025 | 20.42 | 20.48 | 20.42 | 20.47 | 20.47 | 0.01% | 14,284 |
| May 19, 2025 | 20.33 | 20.48 | 20.33 | 20.47 | 20.47 | -0.15% | 9,706 |
| May 16, 2025 | 20.56 | 20.58 | 20.50 | 20.50 | 20.50 | - | 8,685 |
| May 15, 2025 | 20.43 | 20.50 | 20.43 | 20.50 | 20.50 | 0.63% | 1,521 |
| May 14, 2025 | 20.45 | 20.45 | 20.37 | 20.37 | 20.37 | -0.60% | 3,269 |
| May 13, 2025 | 20.56 | 20.56 | 20.48 | 20.49 | 20.49 | -0.13% | 5,162 |
| May 12, 2025 | 20.53 | 20.54 | 20.51 | 20.52 | 20.52 | -0.10% | 1,105 |
| May 9, 2025 | 20.58 | 20.58 | 20.54 | 20.54 | 20.54 | 0.10% | 1,941 |
| May 8, 2025 | 20.60 | 20.61 | 20.52 | 20.52 | 20.52 | -0.44% | 8,023 |
| May 7, 2025 | 20.60 | 20.63 | 20.60 | 20.61 | 20.61 | 0.24% | 1,201 |
| May 6, 2025 | 20.52 | 20.57 | 20.52 | 20.56 | 20.56 | 0.19% | 4,097 |
| May 5, 2025 | 20.52 | 20.54 | 20.51 | 20.52 | 20.52 | -0.15% | 1,862 |
| May 2, 2025 | 20.56 | 20.56 | 20.54 | 20.55 | 20.55 | -0.39% | 948 |
| May 1, 2025 | 20.69 | 20.69 | 20.63 | 20.63 | 20.63 | -0.43% | 1,754 |
| Apr 30, 2025 | 20.69 | 20.74 | 20.69 | 20.72 | 20.72 | -0.01% | 13,148 |
| Apr 29, 2025 | 20.70 | 20.72 | 20.68 | 20.72 | 20.72 | 0.17% | 6,818 |
| Apr 28, 2025 | 20.57 | 20.69 | 20.57 | 20.69 | 20.69 | 0.42% | 1,980 |
| Apr 25, 2025 | 20.60 | 20.63 | 20.58 | 20.60 | 20.60 | -0.43% | 14,056 |
| Apr 24, 2025 | 20.54 | 20.69 | 20.47 | 20.69 | 20.69 | 0.98% | 2,949 |
| Apr 23, 2025 | 20.55 | 20.55 | 20.48 | 20.49 | 20.49 | 0.44% | 28,972 |
| Apr 22, 2025 | 20.35 | 20.42 | 20.35 | 20.40 | 20.40 | 0.25% | 8,233 |
| Apr 21, 2025 | 20.30 | 20.42 | 20.30 | 20.35 | 20.35 | -0.40% | 3,214 |
| Apr 17, 2025 | 20.48 | 20.49 | 20.39 | 20.43 | 20.43 | -0.44% | 9,202 |
| Apr 16, 2025 | 20.46 | 20.53 | 20.43 | 20.52 | 20.52 | 0.34% | 21,578 |
| Apr 15, 2025 | 20.47 | 20.49 | 20.42 | 20.45 | 20.45 | 0.25% | 10,995 |
| Apr 14, 2025 | 20.36 | 20.40 | 20.36 | 20.40 | 20.40 | 0.69% | 927 |
| Apr 11, 2025 | 20.19 | 20.26 | 20.11 | 20.26 | 20.26 | -0.39% | 1,810 |
| Apr 10, 2025 | 20.38 | 20.38 | 20.30 | 20.34 | 20.34 | -0.18% | 17,440 |