Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
18.04
+0.09 (0.50%)
Oct 14, 2025, 3:10 PM EDT - Market open
RSBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 17.87 | 17.97 | 17.79 | 17.95 | 17.95 | 2.51% | 2,331 |
| Oct 10, 2025 | 17.79 | 17.90 | 17.36 | 17.51 | 17.51 | -1.90% | 34,490 |
| Oct 9, 2025 | 18.03 | 18.03 | 17.73 | 17.85 | 17.85 | -1.22% | 11,786 |
| Oct 8, 2025 | 18.01 | 18.12 | 18.00 | 18.07 | 18.07 | 1.19% | 7,202 |
| Oct 7, 2025 | 17.83 | 18.04 | 17.76 | 17.86 | 17.86 | -0.04% | 65,726 |
| Oct 6, 2025 | 17.77 | 17.89 | 17.77 | 17.87 | 17.87 | 1.14% | 16,481 |
| Oct 3, 2025 | 17.62 | 17.79 | 17.59 | 17.67 | 17.67 | 0.91% | 33,832 |
| Oct 2, 2025 | 17.59 | 17.59 | 17.31 | 17.51 | 17.51 | -0.51% | 22,122 |
| Oct 1, 2025 | 17.47 | 17.71 | 17.47 | 17.60 | 17.60 | 0.95% | 26,863 |
| Sep 30, 2025 | 17.27 | 17.43 | 17.14 | 17.43 | 17.43 | 0.43% | 50,314 |
| Sep 29, 2025 | 17.45 | 17.45 | 17.34 | 17.36 | 17.36 | 0.09% | 4,293 |
| Sep 26, 2025 | 17.25 | 17.36 | 17.21 | 17.34 | 17.34 | 1.24% | 18,228 |
| Sep 25, 2025 | 17.00 | 17.13 | 17.00 | 17.13 | 17.13 | -0.12% | 10,676 |
| Sep 24, 2025 | 17.25 | 17.27 | 17.13 | 17.15 | 17.15 | -0.82% | 8,394 |
| Sep 23, 2025 | 17.33 | 17.40 | 17.25 | 17.29 | 17.29 | 0.09% | 11,602 |
| Sep 22, 2025 | 17.28 | 17.28 | 17.24 | 17.28 | 17.28 | 1.56% | 8,906 |
| Sep 19, 2025 | 16.99 | 17.13 | 16.98 | 17.01 | 17.01 | -0.15% | 5,035 |
| Sep 18, 2025 | 17.03 | 17.04 | 16.98 | 17.04 | 17.04 | 0.18% | 7,100 |
| Sep 17, 2025 | 17.12 | 17.26 | 16.99 | 17.00 | 17.00 | -0.97% | 6,120 |
| Sep 16, 2025 | 17.27 | 17.27 | 17.15 | 17.17 | 17.17 | 0.47% | 10,742 |
| Sep 15, 2025 | 17.16 | 17.22 | 16.85 | 17.09 | 17.09 | 0.52% | 32,946 |
| Sep 12, 2025 | 17.07 | 17.07 | 16.96 | 17.00 | 17.00 | -0.14% | 10,579 |
| Sep 11, 2025 | 16.93 | 17.08 | 16.93 | 17.03 | 17.03 | 1.28% | 49,478 |
| Sep 10, 2025 | 16.83 | 16.92 | 16.81 | 16.81 | 16.81 | 0.27% | 26,487 |
| Sep 9, 2025 | 16.80 | 16.83 | 16.71 | 16.77 | 16.77 | -0.39% | 23,408 |
| Sep 8, 2025 | 16.82 | 16.88 | 16.72 | 16.83 | 16.83 | 0.78% | 20,378 |
| Sep 5, 2025 | 16.66 | 16.70 | 16.59 | 16.70 | 16.70 | 1.15% | 17,363 |
| Sep 4, 2025 | 16.46 | 16.58 | 16.45 | 16.51 | 16.51 | 0.46% | 33,507 |
| Sep 3, 2025 | 16.35 | 16.48 | 16.35 | 16.44 | 16.44 | 0.52% | 12,094 |
| Sep 2, 2025 | 16.31 | 16.35 | 16.17 | 16.35 | 16.35 | -0.10% | 21,896 |
| Aug 29, 2025 | 16.31 | 16.40 | 16.28 | 16.37 | 16.37 | -0.09% | 24,411 |
| Aug 28, 2025 | 16.40 | 16.40 | 16.32 | 16.38 | 16.38 | 0.12% | 11,557 |
| Aug 27, 2025 | 16.27 | 16.39 | 16.26 | 16.36 | 16.36 | 0.04% | 8,153 |
| Aug 26, 2025 | 16.34 | 16.39 | 16.29 | 16.35 | 16.35 | 0.17% | 19,923 |
| Aug 25, 2025 | 16.42 | 16.42 | 16.33 | 16.33 | 16.33 | -0.81% | 11,257 |
| Aug 22, 2025 | 16.47 | 16.51 | 16.43 | 16.46 | 16.46 | 2.05% | 3,913 |
| Aug 21, 2025 | 16.11 | 16.17 | 16.11 | 16.13 | 16.13 | -0.50% | 10,486 |
| Aug 20, 2025 | 16.22 | 16.24 | 16.09 | 16.21 | 16.21 | 0.42% | 9,989 |
| Aug 19, 2025 | 16.23 | 16.29 | 16.10 | 16.14 | 16.14 | -0.50% | 10,113 |
| Aug 18, 2025 | 16.18 | 16.27 | 16.15 | 16.23 | 16.23 | 0.01% | 22,887 |
| Aug 15, 2025 | 16.30 | 16.30 | 16.22 | 16.22 | 16.22 | -0.26% | 3,876 |
| Aug 14, 2025 | 16.23 | 16.34 | 16.21 | 16.27 | 16.27 | -0.45% | 11,918 |
| Aug 13, 2025 | 16.31 | 16.36 | 16.27 | 16.34 | 16.34 | 0.82% | 7,316 |
| Aug 12, 2025 | 16.08 | 16.25 | 16.08 | 16.21 | 16.21 | 0.92% | 10,191 |
| Aug 11, 2025 | 16.12 | 16.14 | 16.04 | 16.06 | 16.06 | -0.39% | 10,114 |
| Aug 8, 2025 | 16.08 | 16.20 | 16.07 | 16.12 | 16.12 | 0.34% | 4,203 |
| Aug 7, 2025 | 16.12 | 16.16 | 15.91 | 16.07 | 16.07 | 0.41% | 16,336 |
| Aug 6, 2025 | 15.92 | 16.07 | 15.92 | 16.00 | 16.00 | 0.61% | 19,627 |
| Aug 5, 2025 | 15.89 | 15.98 | 15.86 | 15.90 | 15.90 | -0.04% | 11,344 |
| Aug 4, 2025 | 15.88 | 15.91 | 15.82 | 15.91 | 15.91 | 1.15% | 17,653 |