Skip to main content
logo
Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
18.04
+0.15 (0.84%)
At close: Nov 25, 2025, 4:00 PM EST
18.04
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

RSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202517.9518.0417.8618.0418.040.84%1,568
Nov 24, 202517.7717.9217.7717.8917.890.70%42,330
Nov 21, 202517.6317.8817.6317.7717.770.70%21,295
Nov 20, 202517.9417.9417.6417.6417.64-0.85%6,769
Nov 19, 202517.7717.8517.7017.7917.79-0.15%6,650
Nov 18, 202517.5917.8217.5917.8217.820.12%28,483
Nov 17, 202518.0018.0017.7117.8017.80-0.85%56,381
Nov 14, 202517.9318.0217.9017.9517.95-0.62%34,369
Nov 13, 202518.2818.2818.0518.0618.06-1.88%11,964
Nov 12, 202518.3618.4418.3618.4118.410.35%15,156
Nov 11, 202518.2718.3818.2218.3518.350.58%10,027
Nov 10, 202518.1018.2418.0618.2418.241.78%30,918
Nov 7, 202517.8217.9417.7117.9217.92-9,514
Nov 6, 202518.0218.0217.8817.9217.92-0.42%33,577
Nov 5, 202518.0518.0717.8018.0018.00-0.13%16,763
Nov 4, 202517.9918.0817.9018.0218.02-0.66%65,597
Nov 3, 202518.2718.2718.0818.1418.14-0.66%27,198
Oct 31, 202518.2318.2618.1018.2618.260.51%16,282
Oct 30, 202518.1518.2918.1418.1718.17-0.21%16,547
Oct 29, 202518.4118.4518.1918.2118.20-1.06%21,107
Oct 28, 202518.2818.4018.2818.4018.400.16%16,085
Oct 27, 202518.3518.3918.2118.3718.370.22%10,233
Oct 24, 202518.3018.3418.2318.3318.330.38%9,984
Oct 23, 202518.1818.2618.1618.2618.260.33%12,690
Oct 22, 202518.0818.2018.0318.2018.200.11%19,404
Oct 21, 202518.2518.2518.1018.1818.18-1.29%8,743
Oct 20, 202518.3118.4218.2618.4218.421.88%9,150
Oct 17, 202518.1118.1417.9818.0818.08-0.62%16,820
Oct 16, 202518.2218.3218.1718.1918.190.44%17,017
Oct 15, 202518.1618.2618.0518.1118.110.06%26,862
Oct 14, 202517.9718.1017.9718.1018.100.84%13,021
Oct 13, 202517.8717.9717.7917.9517.952.51%2,331
Oct 10, 202517.7917.9017.3617.5117.51-1.90%34,490
Oct 9, 202518.0318.0317.7317.8517.85-1.22%11,786
Oct 8, 202518.0118.1218.0018.0718.071.19%7,202
Oct 7, 202517.8318.0417.7617.8617.86-0.04%65,726
Oct 6, 202517.7717.8917.7717.8717.871.14%16,481
Oct 3, 202517.6217.7917.5917.6717.670.91%33,832
Oct 2, 202517.5917.5917.3117.5117.51-0.51%22,122
Oct 1, 202517.4717.7117.4717.6017.600.95%26,863
Sep 30, 202517.2717.4317.1417.4317.430.43%50,314
Sep 29, 202517.4517.4517.3417.3617.360.09%4,293
Sep 26, 202517.2517.3617.2117.3417.341.24%18,228
Sep 25, 202517.0017.1317.0017.1317.13-0.12%10,676
Sep 24, 202517.2517.2717.1317.1517.15-0.82%8,394
Sep 23, 202517.3317.4017.2517.2917.290.09%11,602
Sep 22, 202517.2817.2817.2417.2817.281.56%8,906
Sep 19, 202516.9917.1316.9817.0117.01-0.15%5,035
Sep 18, 202517.0317.0416.9817.0417.030.18%7,100
Sep 17, 202517.1217.2616.9917.0017.00-0.97%6,120