Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
15.60
+0.15 (0.97%)
May 15, 2025, 4:00 PM - Market closed
RSBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 15.50 | 15.68 | 15.50 | 15.60 | 15.60 | 0.97% | 36,746 |
| May 14, 2025 | 15.53 | 15.60 | 15.16 | 15.45 | 15.45 | -0.90% | 181,877 |
| May 13, 2025 | 15.57 | 15.62 | 15.57 | 15.59 | 15.59 | 0.19% | 8,591 |
| May 12, 2025 | 15.52 | 15.64 | 15.52 | 15.56 | 15.56 | -1.49% | 11,313 |
| May 9, 2025 | 15.80 | 15.87 | 15.79 | 15.80 | 15.80 | 0.48% | 4,740 |
| May 8, 2025 | 15.91 | 15.94 | 15.70 | 15.72 | 15.72 | -1.47% | 22,192 |
| May 7, 2025 | 15.95 | 16.02 | 15.87 | 15.96 | 15.96 | 0.03% | 325,142 |
| May 6, 2025 | 15.94 | 15.95 | 15.59 | 15.95 | 15.95 | 0.82% | 9,474 |
| May 5, 2025 | 15.95 | 15.95 | 15.79 | 15.82 | 15.82 | -0.06% | 16,728 |
| May 2, 2025 | 15.93 | 15.93 | 15.79 | 15.83 | 15.83 | -0.31% | 8,976 |
| May 1, 2025 | 16.09 | 16.10 | 15.56 | 15.88 | 15.88 | -1.55% | 17,393 |
| Apr 30, 2025 | 16.07 | 16.14 | 16.01 | 16.13 | 16.13 | 0.12% | 19,857 |
| Apr 29, 2025 | 16.10 | 16.12 | 16.03 | 16.11 | 16.11 | 0.50% | 27,743 |
| Apr 28, 2025 | 15.91 | 16.09 | 15.91 | 16.03 | 16.03 | 0.69% | 10,068 |
| Apr 25, 2025 | 15.95 | 15.96 | 15.87 | 15.92 | 15.92 | -0.09% | 42,933 |
| Apr 24, 2025 | 15.84 | 15.97 | 15.84 | 15.94 | 15.94 | 0.82% | 15,464 |
| Apr 23, 2025 | 15.84 | 15.88 | 15.75 | 15.81 | 15.81 | -0.44% | 14,279 |
| Apr 22, 2025 | 15.93 | 15.98 | 15.82 | 15.88 | 15.88 | 0.09% | 18,977 |
| Apr 21, 2025 | 15.92 | 15.96 | 15.83 | 15.86 | 15.86 | -0.15% | 31,040 |
| Apr 17, 2025 | 15.95 | 15.95 | 15.85 | 15.88 | 15.88 | -0.16% | 8,177 |
| Apr 16, 2025 | 15.89 | 15.97 | 15.83 | 15.91 | 15.91 | 0.76% | 27,513 |
| Apr 15, 2025 | 15.75 | 15.90 | 15.75 | 15.79 | 15.79 | -0.25% | 24,611 |
| Apr 14, 2025 | 15.64 | 15.83 | 15.64 | 15.83 | 15.83 | 1.41% | 12,938 |
| Apr 11, 2025 | 15.68 | 15.72 | 15.61 | 15.61 | 15.61 | -1.70% | 38,481 |
| Apr 10, 2025 | 15.79 | 15.99 | 15.26 | 15.88 | 15.88 | 1.47% | 123,744 |
| Apr 9, 2025 | 15.72 | 15.82 | 15.56 | 15.65 | 15.65 | 0.18% | 91,924 |
| Apr 8, 2025 | 15.70 | 15.72 | 15.57 | 15.62 | 15.62 | -0.71% | 60,729 |
| Apr 7, 2025 | 15.97 | 15.97 | 15.66 | 15.73 | 15.73 | -1.98% | 45,711 |
| Apr 4, 2025 | 16.32 | 16.42 | 16.05 | 16.05 | 16.05 | -3.08% | 39,813 |
| Apr 3, 2025 | 16.61 | 16.66 | 16.56 | 16.56 | 16.56 | -1.58% | 15,581 |
| Apr 2, 2025 | 16.78 | 16.87 | 16.78 | 16.83 | 16.83 | 0.03% | 19,744 |
| Apr 1, 2025 | 16.89 | 16.92 | 16.78 | 16.82 | 16.82 | -0.77% | 146,554 |
| Mar 31, 2025 | 16.85 | 16.95 | 16.70 | 16.95 | 16.95 | 0.47% | 33,083 |
| Mar 28, 2025 | 16.97 | 16.97 | 16.78 | 16.87 | 16.87 | 0.42% | 41,295 |
| Mar 27, 2025 | 16.78 | 16.83 | 16.74 | 16.80 | 16.80 | 0.18% | 40,342 |
| Mar 26, 2025 | 16.81 | 16.81 | 16.77 | 16.77 | 16.77 | -0.36% | 13,032 |
| Mar 25, 2025 | 16.84 | 16.84 | 16.77 | 16.83 | 16.83 | 0.42% | 13,039 |
| Mar 24, 2025 | 16.83 | 16.83 | 16.70 | 16.76 | 16.76 | -0.24% | 12,985 |
| Mar 21, 2025 | 16.87 | 16.88 | 16.76 | 16.80 | 16.80 | -0.88% | 25,182 |
| Mar 20, 2025 | 16.96 | 16.99 | 16.88 | 16.95 | 16.95 | -0.24% | 24,348 |
| Mar 19, 2025 | 16.82 | 16.99 | 16.82 | 16.99 | 16.99 | 0.53% | 4,710 |
| Mar 18, 2025 | 16.84 | 16.92 | 16.84 | 16.90 | 16.90 | 0.54% | 34,591 |
| Mar 17, 2025 | 16.71 | 16.81 | 16.71 | 16.81 | 16.81 | -0.06% | 8,294 |
| Mar 14, 2025 | 16.81 | 16.82 | 16.74 | 16.82 | 16.82 | 0.30% | 20,199 |
| Mar 13, 2025 | 16.69 | 16.78 | 16.68 | 16.77 | 16.77 | 0.84% | 6,736 |
| Mar 12, 2025 | 16.72 | 16.72 | 16.58 | 16.63 | 16.63 | 0.12% | 177,300 |
| Mar 11, 2025 | 16.66 | 16.73 | 16.58 | 16.61 | 16.61 | -0.84% | 34,818 |
| Mar 10, 2025 | 16.71 | 16.79 | 16.67 | 16.75 | 16.75 | -0.62% | 70,692 |
| Mar 7, 2025 | 16.72 | 16.90 | 16.72 | 16.86 | 16.86 | 0.39% | 18,884 |
| Mar 6, 2025 | 16.86 | 16.99 | 16.74 | 16.79 | 16.79 | -1.47% | 74,794 |