Skip to main content
Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
16.96
0.00 (0.00%)
Dec 3, 2024, 3:49 PM EST - Market closed

RSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202416.9816.9916.9416.9716.970.01%35,990
Dec 2, 202416.8317.0216.8316.9616.960.91%26,689
Nov 29, 202416.7316.8716.7016.8116.810.48%5,389
Nov 27, 202416.7416.7416.6416.7316.73-0.65%11,937
Nov 26, 202416.8416.8716.7716.8416.840.30%19,393
Nov 25, 202416.8116.8516.7216.7916.79-0.12%34,592
Nov 22, 202416.8216.8516.7716.8116.810.66%2,914
Nov 21, 202416.5916.7316.5716.7016.700.17%11,739
Nov 20, 202416.6016.6716.5716.6716.670.91%25,550
Nov 19, 202416.4616.6116.4616.5216.52-0.12%52,409
Nov 18, 202416.5716.6816.5416.5416.54-0.57%67,796
Nov 15, 202416.6916.7116.5916.6416.64-0.57%16,828
Nov 14, 202416.7816.8416.7316.7316.73-0.12%82,198
Nov 13, 202416.7316.7716.7016.7516.750.42%83,957
Nov 12, 202416.8216.8216.6616.6816.68-0.30%19,621
Nov 11, 202416.8416.8416.7016.7316.73-0.89%22,181
Nov 8, 202416.8516.8816.8316.8816.88-0.29%59,187
Nov 7, 202416.7816.9516.7816.9316.931.52%5,238
Nov 6, 202416.6316.7116.6216.6816.68-0.15%21,717
Nov 5, 202416.5516.7016.5516.7016.700.85%40,600
Nov 4, 202416.6316.6816.5016.5616.56-0.52%35,209
Nov 1, 202416.7016.7316.5916.6516.650.34%14,718
Oct 31, 202416.6316.6316.4816.5916.59-2.01%20,975
Oct 30, 202417.0817.1016.9116.9316.93-1.09%10,432
Oct 29, 202416.9817.1615.9517.1217.120.52%12,638
Oct 28, 202417.0017.0916.9917.0317.030.89%11,517
Oct 25, 202417.0117.0716.8816.8816.88-0.67%2,391
Oct 24, 202417.0117.0316.9116.9916.990.79%33,629
Oct 23, 202417.0517.0516.8216.8616.86-1.96%14,296
Oct 22, 202417.1617.2117.1017.2017.20-0.02%4,080
Oct 21, 202417.3417.3517.1117.2017.20-0.86%15,514
Oct 18, 202417.2817.4417.2717.3517.350.87%37,001
Oct 17, 202417.2317.2517.2017.2017.20-0.17%35,298
Oct 16, 202417.2717.2817.2017.2317.230.41%10,966
Oct 15, 202417.2217.2717.1017.1617.160.18%34,925
Oct 14, 202417.1917.4517.1117.1317.13-0.35%29,093
Oct 11, 202416.9617.1916.9617.1917.190.76%7,915
Oct 10, 202417.0317.0816.8917.0617.06-13,888
Oct 9, 202417.0217.1116.9917.0617.06-0.15%14,152
Oct 8, 202416.9817.0916.9817.0917.090.74%4,200
Oct 7, 202417.0717.1716.9616.9616.96-1.71%54,501
Oct 4, 202417.3717.4217.2117.2617.26-1.79%22,517
Oct 3, 202417.8117.9517.5717.5717.57-2.93%54,522
Oct 2, 202417.9818.1017.8718.1018.10-0.28%12,639
Oct 1, 202418.2618.2618.1218.1518.15-0.19%30,156
Sep 30, 202418.2518.2618.0418.1918.19-0.77%12,376
Sep 27, 202418.3818.5018.2818.3318.330.47%10,204
Sep 26, 202418.3318.3418.1918.2418.240.61%17,869
Sep 25, 202418.2518.2518.0918.1318.13-0.66%22,175
Sep 24, 202418.0618.3418.0618.2518.250.94%47,486
Sep 23, 202418.1518.2117.9618.0818.08-0.33%23,633
Sep 20, 202418.0418.1918.0118.1418.14-0.17%8,645
Sep 19, 202418.1118.1818.0518.1718.171.28%15,867
Sep 18, 202418.1818.3017.9417.9417.94-1.37%13,890
Sep 17, 202418.3118.3118.1818.1918.19-0.90%7,830
Sep 16, 202418.2818.3618.2718.3618.361.02%31,366
Sep 13, 202418.1418.3018.1418.1718.170.55%25,594
Sep 12, 202418.0718.1017.9918.0718.07-6,541
Sep 11, 202417.9718.0717.9718.0718.070.17%25,640
Sep 10, 202417.9618.0417.9318.0418.040.95%24,850
Sep 9, 202417.7317.9517.7317.8717.871.02%20,108
Sep 6, 202417.8517.9517.6917.6917.69-1.45%16,386
Sep 5, 202417.9218.0217.8717.9517.950.45%26,367
Sep 4, 202417.7217.9417.7217.8717.870.56%11,752
Sep 3, 202417.9317.9317.7417.7717.77-0.67%30,993
Aug 30, 202418.0118.0517.8217.8917.89-0.39%16,594
Aug 29, 202418.0218.0717.9517.9617.96-0.06%116,973
Aug 28, 202418.0518.1017.9617.9717.97-0.66%14,283
Aug 27, 202418.0118.1418.0118.0918.090.06%48,676
Aug 26, 202418.1218.1218.0518.0818.08-0.22%27,049
Aug 23, 202417.9618.1917.9518.1218.121.29%50,050
Aug 22, 202418.0618.0617.8917.8917.89-0.97%38,341
Aug 21, 202417.9418.1317.9418.0718.070.87%14,201
Aug 20, 202417.9317.9917.8117.9117.91-38,881
Aug 19, 202417.8617.9517.8417.9117.910.28%50,152
Aug 16, 202417.7517.8617.7517.8617.860.68%10,067
Aug 15, 202417.6717.7417.6517.7417.74-0.17%33,058
Aug 14, 202417.7117.7717.7017.7717.770.11%37,336
Aug 13, 202417.7017.7517.6717.7517.750.74%4,620
Aug 12, 202417.4917.6517.4917.6217.620.40%85,426
Aug 9, 202417.4817.5517.4817.5517.550.46%42,811
Aug 8, 202417.4117.4717.3517.4717.470.52%41,647
Aug 7, 202417.5317.5317.3417.3817.38-0.23%24,284
Aug 6, 202417.4717.5717.4117.4217.42-0.57%103,130
Aug 5, 202417.4617.5417.4117.5217.52-1.83%36,036
Aug 2, 202417.6917.8717.6917.8517.85-0.30%10,888
Aug 1, 202418.0218.1317.8517.9017.90-0.72%24,807
Jul 31, 202417.8718.0317.8718.0318.031.35%22,584
Jul 30, 202417.8017.8317.7317.7917.79-0.06%16,798
Jul 29, 202417.8717.8717.7617.8017.800.06%16,251
Jul 26, 202417.6917.8417.6917.7917.791.21%35,993
Jul 25, 202417.6117.7617.5617.5817.58-0.50%8,967
Jul 24, 202417.8817.8817.6717.6717.67-1.96%20,715
Jul 23, 202418.1118.1218.0218.0218.02-0.50%9,365
Jul 22, 202418.1118.1518.0718.1118.110.61%16,474
Jul 19, 202418.1218.1517.9918.0018.00-1.48%18,149
Jul 18, 202418.4318.4918.1418.2718.27-0.81%27,597
Jul 17, 202418.5618.5718.4018.4218.42-2.23%26,757
Jul 16, 202418.7418.8518.6918.8418.841.13%23,424
Jul 15, 202418.7718.8018.6118.6318.63-0.59%33,436