Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
16.17
-0.06 (-0.37%)
At close: Jun 27, 2025, 4:00 PM
16.17
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
RSBT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 16.20 | 16.31 | 16.15 | 16.17 | 16.17 | -0.37% | 14,722 |
Jun 26, 2025 | 16.13 | 16.28 | 16.12 | 16.23 | 16.23 | 1.76% | 9,484 |
Jun 25, 2025 | 15.93 | 15.99 | 15.85 | 15.95 | 15.95 | -0.03% | 14,035 |
Jun 24, 2025 | 15.78 | 16.01 | 15.78 | 15.95 | 15.95 | 0.66% | 21,104 |
Jun 23, 2025 | 15.65 | 15.89 | 15.65 | 15.85 | 15.85 | 0.16% | 13,901 |
Jun 20, 2025 | 15.79 | 15.90 | 15.76 | 15.83 | 15.83 | 0.13% | 9,476 |
Jun 18, 2025 | 15.83 | 15.95 | 15.81 | 15.81 | 15.81 | -0.16% | 68,123 |
Jun 17, 2025 | 15.97 | 15.97 | 15.82 | 15.83 | 15.83 | -0.47% | 18,223 |
Jun 16, 2025 | 15.94 | 16.03 | 15.87 | 15.90 | 15.90 | -0.10% | 9,770 |
Jun 13, 2025 | 15.95 | 15.95 | 15.90 | 15.92 | 15.92 | -1.06% | 11,991 |
Jun 12, 2025 | 15.97 | 16.09 | 15.97 | 16.09 | 16.09 | 1.19% | 14,620 |
Jun 11, 2025 | 15.84 | 15.90 | 15.84 | 15.90 | 15.90 | 0.51% | 12,855 |
Jun 10, 2025 | 15.85 | 15.86 | 15.80 | 15.82 | 15.82 | -0.25% | 5,955 |
Jun 9, 2025 | 15.79 | 15.93 | 15.79 | 15.86 | 15.86 | 0.32% | 10,563 |
Jun 6, 2025 | 15.92 | 15.92 | 15.79 | 15.81 | 15.81 | -0.99% | 12,372 |
Jun 5, 2025 | 16.07 | 16.10 | 15.91 | 15.97 | 15.97 | -0.32% | 103,229 |
Jun 4, 2025 | 15.89 | 16.05 | 15.89 | 16.02 | 16.02 | 1.10% | 27,337 |
Jun 3, 2025 | 15.88 | 15.90 | 15.80 | 15.85 | 15.85 | -0.37% | 14,604 |
Jun 2, 2025 | 15.94 | 15.94 | 15.79 | 15.91 | 15.91 | 0.47% | 9,285 |
May 30, 2025 | 15.84 | 15.87 | 15.78 | 15.83 | 15.83 | 0.26% | 22,664 |
May 29, 2025 | 15.80 | 15.84 | 15.72 | 15.79 | 15.79 | 0.64% | 45,212 |
May 28, 2025 | 15.79 | 15.79 | 15.69 | 15.69 | 15.69 | -0.88% | 8,391 |
May 27, 2025 | 15.84 | 15.84 | 15.73 | 15.83 | 15.83 | 0.76% | 16,281 |
May 23, 2025 | 15.71 | 15.78 | 15.66 | 15.71 | 15.71 | 0.22% | 11,647 |
May 22, 2025 | 15.63 | 15.71 | 15.48 | 15.68 | 15.68 | 0.45% | 84,432 |
May 21, 2025 | 15.69 | 15.74 | 15.59 | 15.61 | 15.61 | -0.79% | 23,508 |
May 20, 2025 | 15.63 | 15.78 | 15.63 | 15.73 | 15.73 | 0.64% | 4,898 |
May 19, 2025 | 15.64 | 15.69 | 15.59 | 15.63 | 15.63 | 0.45% | 16,178 |
May 16, 2025 | 15.63 | 15.70 | 15.56 | 15.56 | 15.56 | -0.26% | 5,698 |
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 |