Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
16.27
-0.07 (-0.45%)
At close: Aug 14, 2025, 4:00 PM
16.27
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
RSBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 15.75 | 15.75 | 15.60 | 15.73 | 15.73 | -0.25% | 5,869 |
| Jul 31, 2025 | 15.85 | 15.85 | 15.77 | 15.77 | 15.77 | -0.57% | 1,525 |
| Jul 30, 2025 | 16.19 | 16.25 | 15.81 | 15.86 | 15.86 | -3.42% | 2,793 |
| Jul 29, 2025 | 16.29 | 16.43 | 16.24 | 16.42 | 16.42 | 0.71% | 21,274 |
| Jul 28, 2025 | 16.33 | 16.36 | 16.26 | 16.31 | 16.31 | -1.80% | 9,393 |
| Jul 25, 2025 | 16.53 | 16.60 | 16.51 | 16.60 | 16.60 | -0.37% | 6,301 |
| Jul 24, 2025 | 16.69 | 16.73 | 16.65 | 16.67 | 16.67 | -0.74% | 7,782 |
| Jul 23, 2025 | 16.65 | 16.79 | 16.56 | 16.79 | 16.79 | 1.45% | 25,997 |
| Jul 22, 2025 | 16.41 | 16.55 | 16.40 | 16.55 | 16.55 | 0.53% | 15,180 |
| Jul 21, 2025 | 16.46 | 16.57 | 16.39 | 16.46 | 16.46 | 1.19% | 6,728 |
| Jul 18, 2025 | 16.40 | 16.40 | 16.23 | 16.27 | 16.27 | -0.01% | 9,765 |
| Jul 17, 2025 | 16.16 | 16.29 | 16.11 | 16.27 | 16.27 | 0.37% | 5,346 |
| Jul 16, 2025 | 16.10 | 16.24 | 15.99 | 16.21 | 16.21 | 0.62% | 30,117 |
| Jul 15, 2025 | 16.30 | 16.30 | 16.04 | 16.11 | 16.11 | -1.29% | 2,556 |
| Jul 14, 2025 | 16.37 | 16.39 | 16.26 | 16.32 | 16.32 | -0.59% | 20,908 |
| Jul 11, 2025 | 16.35 | 16.47 | 16.35 | 16.42 | 16.42 | -0.54% | 9,842 |
| Jul 10, 2025 | 16.41 | 16.55 | 16.35 | 16.51 | 16.51 | 0.25% | 10,070 |
| Jul 9, 2025 | 16.37 | 16.47 | 16.29 | 16.47 | 16.47 | 1.25% | 23,642 |
| Jul 8, 2025 | 16.00 | 16.31 | 16.00 | 16.26 | 16.26 | 0.94% | 11,425 |
| Jul 7, 2025 | 16.22 | 16.22 | 15.99 | 16.11 | 16.11 | -1.15% | 25,509 |
| Jul 3, 2025 | 16.28 | 16.36 | 16.28 | 16.30 | 16.30 | -0.55% | 2,644 |
| Jul 2, 2025 | 16.27 | 16.53 | 16.26 | 16.39 | 16.39 | 0.73% | 44,295 |
| Jul 1, 2025 | 16.40 | 16.43 | 16.24 | 16.27 | 16.27 | 0.37% | 14,133 |
| Jun 30, 2025 | 16.24 | 16.39 | 16.18 | 16.21 | 16.21 | 0.25% | 13,882 |
| 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 |