Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
15.81
-0.07 (-0.47%)
Apr 23, 2025, 4:00 PM EDT - Market closed
RSBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 16.95 | 17.04 | 16.92 | 17.04 | 17.04 | 0.55% | 21,512 |
| Mar 4, 2025 | 17.01 | 17.06 | 16.89 | 16.95 | 16.95 | -1.53% | 24,176 |
| Mar 3, 2025 | 17.25 | 17.32 | 17.12 | 17.21 | 17.21 | 0.06% | 79,897 |
| Feb 28, 2025 | 16.99 | 17.47 | 16.96 | 17.20 | 17.20 | 1.12% | 16,786 |
| Feb 27, 2025 | 17.17 | 17.17 | 17.01 | 17.01 | 17.01 | -0.64% | 3,319 |
| Feb 26, 2025 | 17.12 | 17.16 | 16.67 | 17.12 | 17.12 | 0.53% | 18,512 |
| Feb 25, 2025 | 17.06 | 17.07 | 16.87 | 17.03 | 17.03 | -0.12% | 11,053 |
| Feb 24, 2025 | 17.05 | 17.10 | 16.96 | 17.05 | 17.05 | 0.35% | 5,611 |
| Feb 21, 2025 | 17.23 | 17.23 | 16.99 | 16.99 | 16.99 | -0.93% | 13,709 |
| Feb 20, 2025 | 17.29 | 17.63 | 17.15 | 17.15 | 17.15 | -0.92% | 9,896 |
| Feb 19, 2025 | 17.36 | 17.40 | 17.29 | 17.31 | 17.31 | -0.46% | 12,637 |
| Feb 18, 2025 | 17.43 | 17.47 | 17.31 | 17.39 | 17.39 | 0.99% | 15,402 |
| Feb 14, 2025 | 17.34 | 17.35 | 17.17 | 17.22 | 17.22 | -0.92% | 36,518 |
| Feb 13, 2025 | 17.33 | 17.39 | 17.30 | 17.38 | 17.38 | 0.75% | 39,009 |
| Feb 12, 2025 | 17.28 | 17.32 | 17.24 | 17.25 | 17.25 | - | 68,943 |
| Feb 11, 2025 | 17.24 | 17.28 | 17.21 | 17.25 | 17.25 | -0.63% | 5,022 |