Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
16.82
-0.13 (-0.77%)
Apr 1, 2025, 3:52 PM EDT - Market closed
RSBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 17.20 | 17.36 | 17.20 | 17.36 | 17.36 | 1.94% | 25,389 |
| Feb 7, 2025 | 17.19 | 17.19 | 17.00 | 17.03 | 17.03 | -0.76% | 44,362 |
| Feb 6, 2025 | 17.10 | 17.16 | 17.10 | 17.16 | 17.16 | 1.00% | 12,549 |
| Feb 5, 2025 | 16.87 | 17.07 | 16.86 | 16.99 | 16.99 | 0.06% | 20,752 |
| Feb 4, 2025 | 17.06 | 17.09 | 16.97 | 16.98 | 16.98 | -1.28% | 38,198 |
| Feb 3, 2025 | 17.11 | 17.21 | 17.11 | 17.20 | 17.20 | 0.58% | 101,604 |
| Jan 31, 2025 | 17.22 | 17.30 | 17.10 | 17.10 | 17.10 | -0.87% | 40,943 |
| Jan 30, 2025 | 17.07 | 17.25 | 17.07 | 17.25 | 17.25 | 0.52% | 11,838 |
| Jan 29, 2025 | 17.14 | 17.18 | 17.05 | 17.16 | 17.16 | 0.86% | 122,536 |
| Jan 28, 2025 | 16.96 | 17.07 | 16.89 | 17.01 | 17.01 | 1.07% | 32,125 |
| Jan 27, 2025 | 16.78 | 16.87 | 16.74 | 16.83 | 16.83 | -0.92% | 184,482 |
| Jan 24, 2025 | 16.93 | 17.00 | 16.91 | 16.99 | 16.99 | -0.61% | 68,084 |
| Jan 23, 2025 | 17.07 | 17.12 | 17.03 | 17.10 | 17.10 | -0.20% | 13,427 |
| Jan 22, 2025 | 17.00 | 17.15 | 17.00 | 17.13 | 17.13 | 1.12% | 25,205 |
| Jan 21, 2025 | 17.04 | 17.04 | 16.89 | 16.94 | 16.94 | -1.63% | 28,863 |