Skip to main content
Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
16.99
-0.16 (-0.93%)
Feb 21, 2025, 3:59 PM EST - Market closed

RSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.2317.2316.9916.9916.99-0.93%13,709
Feb 20, 202517.2917.6317.1517.1517.15-0.92%9,896
Feb 19, 202517.3617.4017.2917.3117.31-0.46%12,637
Feb 18, 202517.4317.4717.3117.3917.390.99%15,402
Feb 14, 202517.3417.3517.1717.2217.22-0.92%36,518
Feb 13, 202517.3317.3917.3017.3817.380.75%39,009
Feb 12, 202517.2817.3217.2417.2517.25-68,943
Feb 11, 202517.2417.2817.2117.2517.25-0.63%5,022
Feb 10, 202517.2017.3617.2017.3617.361.94%25,389
Feb 7, 202517.1917.1917.0017.0317.03-0.76%44,362
Feb 6, 202517.1017.1617.1017.1617.161.00%12,549
Feb 5, 202516.8717.0716.8616.9916.990.06%20,752
Feb 4, 202517.0617.0916.9716.9816.98-1.28%38,198
Feb 3, 202517.1117.2117.1117.2017.200.58%101,604
Jan 31, 202517.2217.3017.1017.1017.10-0.87%40,943
Jan 30, 202517.0717.2517.0717.2517.250.52%11,838
Jan 29, 202517.1417.1817.0517.1617.160.86%122,536
Jan 28, 202516.9617.0716.8917.0117.011.07%32,125
Jan 27, 202516.7816.8716.7416.8316.83-0.92%184,482
Jan 24, 202516.9317.0016.9116.9916.99-0.61%68,084
Jan 23, 202517.0717.1217.0317.1017.10-0.20%13,427
Jan 22, 202517.0017.1517.0017.1317.131.12%25,205
Jan 21, 202517.0417.0416.8916.9416.94-1.63%28,863
Jan 17, 202517.1617.2317.1017.2217.221.41%178,495
Jan 16, 202517.1917.1916.9816.9816.98-0.18%6,820
Jan 15, 202516.9317.2016.8717.0117.01-0.47%15,645
Jan 14, 202517.1517.1616.9917.0917.09-0.29%45,016
Jan 13, 202517.1217.2217.0817.1417.14-0.64%62,561
Jan 10, 202517.1617.2617.0817.2517.250.94%33,145
Jan 8, 202517.0217.0916.9517.0917.090.77%32,381
Jan 7, 202516.9016.9616.8716.9616.960.71%42,811
Jan 6, 202516.9116.9616.8316.8416.84-0.36%14,898
Jan 3, 202516.9517.0016.9016.9016.90-0.35%34,008
Jan 2, 202516.9417.0816.8816.9616.961.25%32,693
Dec 31, 202416.7516.8516.7416.7516.750.24%45,997
Dec 30, 202416.8316.8416.6916.7116.71-0.95%61,275
Dec 27, 202416.8816.9616.8316.8716.87-0.35%199,424
Dec 26, 202416.9417.0416.9116.9316.93-0.24%28,626
Dec 24, 202416.8916.9916.8716.9716.970.12%9,754
Dec 23, 202416.8016.9516.7916.9516.951.32%97,718
Dec 20, 202416.6616.8616.6016.7316.73-0.06%46,356
Dec 19, 202416.7716.8516.7416.7416.74-0.30%23,020
Dec 18, 202417.0117.1016.7916.7916.79-1.29%27,294
Dec 17, 202416.9717.0916.9717.0117.010.12%46,353
Dec 16, 202417.0317.0616.9916.9916.990.12%49,121
Dec 13, 202417.1017.1016.9616.9716.97-0.76%28,023
Dec 12, 202417.1117.1917.0717.1017.10-0.41%33,738
Dec 11, 202417.1817.2617.1517.1717.170.64%165,764
Dec 10, 202417.1517.2117.0517.0617.06-0.12%113,524
Dec 9, 202417.1517.2017.0617.0817.08-0.41%695,085
Dec 6, 202417.1017.2117.1017.1517.150.59%31,502
Dec 5, 202417.0317.0917.0317.0517.05-0.41%29,815
Dec 4, 202417.1117.1317.0017.1217.120.91%51,345
Dec 3, 202416.9816.9916.9416.9716.970.01%35,990
Dec 2, 202416.8317.0216.8316.9616.960.91%26,689
Nov 29, 202416.7316.8716.7016.8116.810.48%5,389
Nov 27, 202416.7416.7416.6416.7316.73-0.65%11,937
Nov 26, 202416.8416.8716.7716.8416.840.30%19,393
Nov 25, 202416.8116.8516.7216.7916.79-0.12%34,592
Nov 22, 202416.8216.8516.7716.8116.810.66%2,914
Nov 21, 202416.5916.7316.5716.7016.700.17%11,739
Nov 20, 202416.6016.6716.5716.6716.670.91%25,550
Nov 19, 202416.4616.6116.4616.5216.52-0.12%52,409
Nov 18, 202416.5716.6816.5416.5416.54-0.57%67,796
Nov 15, 202416.6916.7116.5916.6416.64-0.57%16,828
Nov 14, 202416.7816.8416.7316.7316.73-0.12%82,198
Nov 13, 202416.7316.7716.7016.7516.750.42%83,957
Nov 12, 202416.8216.8216.6616.6816.68-0.30%19,621
Nov 11, 202416.8416.8416.7016.7316.73-0.89%22,181
Nov 8, 202416.8516.8816.8316.8816.88-0.29%59,187
Nov 7, 202416.7816.9516.7816.9316.931.52%5,238
Nov 6, 202416.6316.7116.6216.6816.68-0.15%21,717
Nov 5, 202416.5516.7016.5516.7016.700.85%40,600
Nov 4, 202416.6316.6816.5016.5616.56-0.52%35,209
Nov 1, 202416.7016.7316.5916.6516.650.34%14,718
Oct 31, 202416.6316.6316.4816.5916.59-2.01%20,975
Oct 30, 202417.0817.1016.9116.9316.93-1.09%10,432
Oct 29, 202416.9817.1615.9517.1217.120.52%12,638
Oct 28, 202417.0017.0916.9917.0317.030.89%11,517
Oct 25, 202417.0117.0716.8816.8816.88-0.67%2,391
Oct 24, 202417.0117.0316.9116.9916.990.79%33,629
Oct 23, 202417.0517.0516.8216.8616.86-1.96%14,296
Oct 22, 202417.1617.2117.1017.2017.20-0.02%4,080
Oct 21, 202417.3417.3517.1117.2017.20-0.86%15,514
Oct 18, 202417.2817.4417.2717.3517.350.87%37,001
Oct 17, 202417.2317.2517.2017.2017.20-0.17%35,298
Oct 16, 202417.2717.2817.2017.2317.230.41%10,966
Oct 15, 202417.2217.2717.1017.1617.160.18%34,925
Oct 14, 202417.1917.4517.1117.1317.13-0.35%29,093
Oct 11, 202416.9617.1916.9617.1917.190.76%7,915
Oct 10, 202417.0317.0816.8917.0617.06-13,888
Oct 9, 202417.0217.1116.9917.0617.06-0.15%14,152
Oct 8, 202416.9817.0916.9817.0917.090.74%4,200
Oct 7, 202417.0717.1716.9616.9616.96-1.71%54,501
Oct 4, 202417.3717.4217.2117.2617.26-1.79%22,517
Oct 3, 202417.8117.9517.5717.5717.57-2.93%54,522
Oct 2, 202417.9818.1017.8718.1018.10-0.28%12,639
Oct 1, 202418.2618.2618.1218.1518.15-0.19%30,156
Sep 30, 202418.2518.2618.0418.1918.19-0.77%12,376
Sep 27, 202418.3818.5018.2818.3318.330.47%10,204