Skip to main content
Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
15.97
-0.05 (-0.33%)
At close: Jun 5, 2025, 4:00 PM
15.97
0.00 (0.00%)
After-hours: Jun 5, 2025, 8:00 PM EDT

RSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202516.0716.1015.9115.9715.97-0.32%103,229
Jun 4, 202515.8916.0515.8916.0216.021.10%27,337
Jun 3, 202515.8815.9015.8015.8515.85-0.37%14,604
Jun 2, 202515.9415.9415.7915.9115.910.47%9,285
May 30, 202515.8415.8715.7815.8315.830.26%22,664
May 29, 202515.8015.8415.7215.7915.790.64%45,212
May 28, 202515.7915.7915.6915.6915.69-0.88%8,391
May 27, 202515.8415.8415.7315.8315.830.76%16,281
May 23, 202515.7115.7815.6615.7115.710.22%11,647
May 22, 202515.6315.7115.4815.6815.680.45%84,432
May 21, 202515.6915.7415.5915.6115.61-0.79%23,508
May 20, 202515.6315.7815.6315.7315.730.64%4,898
May 19, 202515.6415.6915.5915.6315.630.45%16,178
May 16, 202515.6315.7015.5615.5615.56-0.26%5,698
May 15, 202515.5015.6815.5015.6015.600.97%36,746
May 14, 202515.5315.6015.1615.4515.45-0.90%181,877
May 13, 202515.5715.6215.5715.5915.590.19%8,591
May 12, 202515.5215.6415.5215.5615.56-1.49%11,313
May 9, 202515.8015.8715.7915.8015.800.48%4,740
May 8, 202515.9115.9415.7015.7215.72-1.47%22,192
May 7, 202515.9516.0215.8715.9615.960.03%325,142
May 6, 202515.9415.9515.5915.9515.950.82%9,474
May 5, 202515.9515.9515.7915.8215.82-0.06%16,728
May 2, 202515.9315.9315.7915.8315.83-0.31%8,976
May 1, 202516.0916.1015.5615.8815.88-1.55%17,393
Apr 30, 202516.0716.1416.0116.1316.130.12%19,857
Apr 29, 202516.1016.1216.0316.1116.110.50%27,743
Apr 28, 202515.9116.0915.9116.0316.030.69%10,068
Apr 25, 202515.9515.9615.8715.9215.92-0.09%42,933
Apr 24, 202515.8415.9715.8415.9415.940.82%15,464
Apr 23, 202515.8415.8815.7515.8115.81-0.44%14,279
Apr 22, 202515.9315.9815.8215.8815.880.09%18,977
Apr 21, 202515.9215.9615.8315.8615.86-0.15%31,040
Apr 17, 202515.9515.9515.8515.8815.88-0.16%8,177
Apr 16, 202515.8915.9715.8315.9115.910.76%27,513
Apr 15, 202515.7515.9015.7515.7915.79-0.25%24,611
Apr 14, 202515.6415.8315.6415.8315.831.41%12,938
Apr 11, 202515.6815.7215.6115.6115.61-1.70%38,481
Apr 10, 202515.7915.9915.2615.8815.881.47%123,744
Apr 9, 202515.7215.8215.5615.6515.650.18%91,924
Apr 8, 202515.7015.7215.5715.6215.62-0.71%60,729
Apr 7, 202515.9715.9715.6615.7315.73-1.98%45,711
Apr 4, 202516.3216.4216.0516.0516.05-3.08%39,813
Apr 3, 202516.6116.6616.5616.5616.56-1.58%15,581
Apr 2, 202516.7816.8716.7816.8316.830.03%19,744
Apr 1, 202516.8916.9216.7816.8216.82-0.77%146,554
Mar 31, 202516.8516.9516.7016.9516.950.47%33,083
Mar 28, 202516.9716.9716.7816.8716.870.42%41,295
Mar 27, 202516.7816.8316.7416.8016.800.18%40,342
Mar 26, 202516.8116.8116.7716.7716.77-0.36%13,032