Return Stacked Bonds & Merger Arbitrage ETF (RSBA)
BATS: RSBA · Real-Time Price · USD
19.84
-0.06 (-0.30%)
At close: Sep 29, 2026, 4:00 PM EDT
19.84
0.00 (0.00%)
After-hours: Sep 29, 2026, 6:30 PM EDT
RSBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 19.87 | 19.88 | 19.82 | 19.84 | 19.84 | -0.30% | 284 |
| Sep 28, 2026 | 19.91 | 19.91 | 19.70 | 19.90 | 19.90 | -0.40% | 20,563 |
| Sep 25, 2026 | 19.97 | 19.98 | 19.90 | 19.98 | 19.98 | 0.15% | 204 |
| Sep 24, 2026 | 19.96 | 19.99 | 19.93 | 19.95 | 19.95 | -0.27% | 122 |
| Sep 23, 2026 | 20.07 | 20.11 | 20.00 | 20.00 | 20.00 | -1.02% | 3,213 |
| Sep 22, 2026 | 20.25 | 20.25 | 20.17 | 20.21 | 20.21 | -0.10% | 21,638 |
| Sep 21, 2026 | 20.19 | 20.24 | 20.19 | 20.23 | 20.23 | 0.55% | 3,076 |
| Sep 18, 2026 | 20.13 | 20.16 | 20.12 | 20.12 | 20.12 | -0.64% | 16,825 |
| Sep 17, 2026 | 20.26 | 20.26 | 20.23 | 20.25 | 20.25 | 0.49% | 3,124 |
| Sep 16, 2026 | 20.18 | 20.22 | 20.15 | 20.15 | 20.15 | 0.02% | 5,212 |
| Sep 15, 2026 | 20.13 | 20.18 | 20.10 | 20.15 | 20.14 | -0.26% | 29,340 |
| Sep 14, 2026 | 20.20 | 20.24 | 20.19 | 20.20 | 20.20 | 0.09% | 2,342 |
| Sep 11, 2026 | 20.25 | 20.25 | 20.18 | 20.18 | 20.18 | -0.08% | 3,319 |
| Sep 10, 2026 | 20.22 | 20.27 | 20.20 | 20.20 | 20.20 | -0.69% | 2,987 |
| Sep 9, 2026 | 20.35 | 20.37 | 20.28 | 20.34 | 20.34 | -0.16% | 26,551 |
| Sep 8, 2026 | 20.46 | 20.49 | 20.37 | 20.37 | 20.37 | -0.30% | 52,550 |
| Sep 4, 2026 | 20.44 | 20.46 | 20.40 | 20.43 | 20.43 | -0.11% | 6,483 |
| Sep 3, 2026 | 20.52 | 20.53 | 20.45 | 20.45 | 20.45 | 0.19% | 21,412 |
| Sep 2, 2026 | 20.44 | 20.48 | 20.41 | 20.41 | 20.41 | 0.14% | 13,628 |
| Sep 1, 2026 | 20.44 | 20.44 | 20.39 | 20.39 | 20.39 | -0.37% | 4,201 |
| Aug 31, 2026 | 20.44 | 20.48 | 20.41 | 20.46 | 20.46 | 0.01% | 5,703 |
| Aug 28, 2026 | 20.57 | 20.57 | 20.46 | 20.46 | 20.46 | -0.64% | 1,259 |
| Aug 27, 2026 | 20.56 | 20.59 | 20.56 | 20.59 | 20.59 | 0.21% | 4,437 |
| Aug 26, 2026 | 20.58 | 20.58 | 20.49 | 20.55 | 20.55 | -0.16% | 14,135 |
| Aug 25, 2026 | 20.54 | 20.58 | 20.52 | 20.58 | 20.58 | 0.62% | 13,476 |
| Aug 24, 2026 | 20.45 | 20.50 | 20.44 | 20.45 | 20.45 | 0.11% | 9,221 |
| Aug 21, 2026 | 20.49 | 20.51 | 20.43 | 20.43 | 20.43 | -0.34% | 12,907 |
| Aug 20, 2026 | 20.50 | 20.53 | 20.46 | 20.50 | 20.50 | -0.27% | 26,767 |
| Aug 19, 2026 | 20.56 | 20.59 | 20.53 | 20.56 | 20.56 | 0.47% | 4,721 |
| Aug 18, 2026 | 20.49 | 20.52 | 20.46 | 20.46 | 20.46 | -0.17% | 2,226 |
| Aug 17, 2026 | 20.60 | 20.63 | 20.50 | 20.50 | 20.50 | -0.70% | 7,117 |
| Aug 14, 2026 | 20.67 | 20.67 | 20.64 | 20.64 | 20.64 | -0.34% | 1,428 |
| Aug 13, 2026 | 20.79 | 20.84 | 20.68 | 20.71 | 20.71 | -0.05% | 83,546 |
| Aug 12, 2026 | 20.73 | 20.74 | 20.72 | 20.72 | 20.72 | 0.21% | 1,689 |
| Aug 11, 2026 | 20.73 | 20.73 | 20.68 | 20.68 | 20.68 | -0.30% | 12,025 |
| Aug 10, 2026 | 20.76 | 20.77 | 20.72 | 20.74 | 20.74 | -0.31% | 14,057 |
| Aug 7, 2026 | 20.87 | 20.87 | 20.76 | 20.81 | 20.81 | -0.04% | 4,450 |
| Aug 6, 2026 | 20.77 | 20.87 | 20.77 | 20.81 | 20.81 | -0.36% | 11,866 |
| Aug 5, 2026 | 20.87 | 20.90 | 20.86 | 20.89 | 20.89 | 0.17% | 11,571 |
| Aug 4, 2026 | 20.75 | 20.87 | 20.75 | 20.85 | 20.85 | 0.79% | 3,405 |
| Aug 3, 2026 | 20.70 | 20.75 | 20.69 | 20.69 | 20.69 | 0.12% | 16,983 |
| Jul 31, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.53% | 114 |
| Jul 30, 2026 | 20.81 | 20.81 | 20.76 | 20.77 | 20.77 | 0.05% | 8,451 |
| Jul 29, 2026 | 20.87 | 20.89 | 20.76 | 20.76 | 20.76 | -0.65% | 4,165 |
| Jul 28, 2026 | 20.85 | 20.95 | 20.85 | 20.90 | 20.90 | 0.22% | 15,391 |
| Jul 27, 2026 | 20.84 | 20.89 | 20.81 | 20.86 | 20.86 | 0.28% | 10,231 |
| Jul 24, 2026 | 20.79 | 20.81 | 20.79 | 20.80 | 20.80 | 0.13% | 4,485 |
| Jul 23, 2026 | 20.75 | 20.77 | 20.72 | 20.77 | 20.77 | - | 4,012 |
| Jul 22, 2026 | 20.89 | 20.89 | 20.77 | 20.77 | 20.77 | -0.53% | 7,388 |
| Jul 21, 2026 | 20.99 | 21.00 | 20.74 | 20.88 | 20.88 | -0.19% | 62,909 |