Skip to main content
logo
Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
16.27
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
16.27
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

RSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202516.4016.4016.2316.2716.27-0.01%9,765
Jul 17, 202516.1616.2916.1116.2716.270.37%5,346
Jul 16, 202516.1016.2415.9916.2116.210.62%30,117
Jul 15, 202516.3016.3016.0416.1116.11-1.29%2,556
Jul 14, 202516.3716.3916.2616.3216.32-0.59%20,908
Jul 11, 202516.3516.4716.3516.4216.42-0.54%9,842
Jul 10, 202516.4116.5516.3516.5116.510.25%10,070
Jul 9, 202516.3716.4716.2916.4716.471.25%23,642
Jul 8, 202516.0016.3116.0016.2616.260.94%11,425
Jul 7, 202516.2216.2215.9916.1116.11-1.15%25,509
Jul 3, 202516.2816.3616.2816.3016.30-0.55%2,644
Jul 2, 202516.2716.5316.2616.3916.390.73%44,295
Jul 1, 202516.4016.4316.2416.2716.270.37%14,133
Jun 30, 202516.2416.3916.1816.2116.210.25%13,882
Jun 27, 202516.2016.3116.1516.1716.17-0.37%14,722
Jun 26, 202516.1316.2816.1216.2316.231.76%9,484
Jun 25, 202515.9315.9915.8515.9515.95-0.03%14,035
Jun 24, 202515.7816.0115.7815.9515.950.66%21,104
Jun 23, 202515.6515.8915.6515.8515.850.16%13,901
Jun 20, 202515.7915.9015.7615.8315.830.13%9,476
Jun 18, 202515.8315.9515.8115.8115.81-0.16%68,123
Jun 17, 202515.9715.9715.8215.8315.83-0.47%18,223
Jun 16, 202515.9416.0315.8715.9015.90-0.10%9,770
Jun 13, 202515.9515.9515.9015.9215.92-1.06%11,991
Jun 12, 202515.9716.0915.9716.0916.091.19%14,620
Jun 11, 202515.8415.9015.8415.9015.900.51%12,855
Jun 10, 202515.8515.8615.8015.8215.82-0.25%5,955
Jun 9, 202515.7915.9315.7915.8615.860.32%10,563
Jun 6, 202515.9215.9215.7915.8115.81-0.99%12,372
Jun 5, 202516.0716.1015.9115.9715.97-0.32%103,229
Jun 4, 202515.8916.0515.8916.0216.021.10%27,337
Jun 3, 202515.8815.9015.8015.8515.85-0.37%14,604
Jun 2, 202515.9415.9415.7915.9115.910.47%9,285
May 30, 202515.8415.8715.7815.8315.830.26%22,664
May 29, 202515.8015.8415.7215.7915.790.64%45,212
May 28, 202515.7915.7915.6915.6915.69-0.88%8,391
May 27, 202515.8415.8415.7315.8315.830.76%16,281
May 23, 202515.7115.7815.6615.7115.710.22%11,647
May 22, 202515.6315.7115.4815.6815.680.45%84,432
May 21, 202515.6915.7415.5915.6115.61-0.79%23,508
May 20, 202515.6315.7815.6315.7315.730.64%4,898
May 19, 202515.6415.6915.5915.6315.630.45%16,178
May 16, 202515.6315.7015.5615.5615.56-0.26%5,698
May 15, 202515.5015.6815.5015.6015.600.97%36,746
May 14, 202515.5315.6015.1615.4515.45-0.90%181,877
May 13, 202515.5715.6215.5715.5915.590.19%8,591
May 12, 202515.5215.6415.5215.5615.56-1.49%11,313
May 9, 202515.8015.8715.7915.8015.800.48%4,740
May 8, 202515.9115.9415.7015.7215.72-1.47%22,192
May 7, 202515.9516.0215.8715.9615.960.03%325,142