Skip to main content
Return Stacked Bonds & Futures Yield ETF (RSBY)
BATS: RSBY · Real-Time Price · USD
15.55
+0.05 (0.35%)
At close: May 28, 2025, 4:00 PM
15.55
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

RSBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202515.3715.5815.3715.5015.501.29%23,018
May 23, 202515.3715.4215.2515.3015.30-0.10%4,384
May 22, 202515.1515.3315.0815.3215.320.36%3,182
May 21, 202515.3315.3315.1515.2615.26-1.52%16,041
May 20, 202515.5615.5615.4415.5015.50-0.74%2,904
May 19, 202515.6415.6415.5815.6115.61-0.45%9,061
May 16, 202515.7215.7715.6815.6815.680.22%1,122
May 15, 202515.5615.7015.5215.6515.650.74%2,342
May 14, 202515.5415.5815.4715.5315.53-0.22%7,339
May 13, 202515.6315.6315.5715.5715.57-0.92%1,165
May 12, 202515.7215.7215.7015.7115.71-0.21%549
May 9, 202515.7415.7415.7415.7415.74-0.32%141
May 8, 202515.7915.8815.7915.7915.79-0.52%451
May 7, 202515.7815.8815.7815.8815.881.24%4,903
May 6, 202515.6815.7315.6715.6815.68-0.32%1,066
May 5, 202515.7215.7415.6315.7315.73-0.25%1,611
May 2, 202515.8215.8215.7615.7715.77-1.66%664
May 1, 202516.0916.1316.0216.0416.04-0.14%5,025
Apr 30, 202516.0516.0716.0116.0616.060.46%2,816
Apr 29, 202515.9516.0115.9515.9915.990.63%7,243
Apr 28, 202515.8615.9215.8515.8915.89-0.47%1,181
Apr 25, 202515.9015.9615.9015.9615.960.79%1,128
Apr 24, 202515.7515.8715.7515.8415.841.31%2,364
Apr 23, 202515.8515.8515.6315.6315.630.17%358
Apr 22, 202515.5415.6515.5415.6115.610.52%7,374
Apr 21, 202515.5715.5715.5315.5315.53-1.40%248
Apr 17, 202515.7715.8415.7515.7515.750.29%4,835
Apr 16, 202515.6615.7815.6615.7015.70-0.06%26,622
Apr 15, 202515.6315.7615.6315.7115.71-0.07%2,053
Apr 14, 202515.6215.7215.5015.7215.721.75%4,753
Apr 11, 202515.2515.4515.0915.4515.45-1.91%3,551
Apr 10, 202515.8416.0015.6815.7515.75-2.45%18,842
Apr 9, 202515.6416.1515.5516.1516.15-2.82%50,518
Apr 8, 202516.6416.7416.5616.6216.620.38%6,904
Apr 7, 202516.9016.9016.5416.5516.55-2.56%21,132
Apr 4, 202516.9217.0316.9216.9916.990.78%16,795
Apr 3, 202516.7616.8616.7616.8616.86-1.52%1,731
Apr 2, 202517.1217.1217.0717.1217.12-0.20%4,877
Apr 1, 202517.1517.1917.1017.1517.150.65%3,026
Mar 31, 202516.9717.0416.8917.0417.041.93%6,647
Mar 28, 202516.6816.7616.5916.7216.721.20%6,980
Mar 27, 202516.5516.5516.5216.5216.520.33%1,063
Mar 26, 202516.4216.4716.3916.4616.460.09%1,259
Mar 25, 202516.4316.5116.4216.4516.45-14,706
Mar 24, 202516.5416.5416.4416.4516.45-1.02%4,615
Mar 21, 202516.7116.7316.5816.6216.62-0.03%6,787
Mar 20, 202516.6316.6516.6316.6316.630.54%448
Mar 19, 202516.4216.5416.4216.5416.54-0.08%594
Mar 18, 202516.5716.6016.5116.5516.550.34%18,341
Mar 17, 202516.5416.6616.4316.4916.490.32%10,034