Return Stacked Bonds & Futures Yield ETF (RSBY)
BATS: RSBY · Real-Time Price · USD
18.40
-0.19 (-1.00%)
At close: Apr 1, 2026, 4:00 PM EDT
18.40
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RSBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.47 | 18.50 | 18.40 | 18.40 | 18.40 | -1.00% | 7,215 |
| Mar 31, 2026 | 18.83 | 18.83 | 18.55 | 18.59 | 18.59 | -1.39% | 10,901 |
| Mar 30, 2026 | 18.80 | 18.85 | 18.77 | 18.85 | 18.85 | 0.62% | 1,723 |
| Mar 27, 2026 | 18.57 | 18.74 | 18.57 | 18.74 | 18.74 | 1.04% | 8,461 |
| Mar 26, 2026 | 18.54 | 18.58 | 18.53 | 18.54 | 18.54 | 0.89% | 6,202 |
| Mar 25, 2026 | 18.33 | 18.38 | 18.23 | 18.38 | 18.38 | -0.97% | 5,357 |
| Mar 24, 2026 | 18.60 | 18.61 | 18.50 | 18.56 | 18.56 | 0.65% | 14,982 |
| Mar 23, 2026 | 18.59 | 18.59 | 18.38 | 18.44 | 18.44 | -2.49% | 50,361 |
| Mar 20, 2026 | 18.76 | 19.00 | 18.67 | 18.91 | 18.91 | 0.32% | 40,101 |
| Mar 19, 2026 | 18.77 | 18.88 | 18.74 | 18.85 | 18.85 | 0.75% | 29,577 |
| Mar 18, 2026 | 18.76 | 18.78 | 18.66 | 18.71 | 18.71 | 1.18% | 194,422 |
| Mar 17, 2026 | 18.43 | 18.54 | 18.43 | 18.49 | 18.49 | 1.43% | 6,788 |
| Mar 16, 2026 | 18.31 | 18.32 | 18.19 | 18.23 | 18.23 | -0.05% | 8,992 |
| Mar 13, 2026 | 18.17 | 18.27 | 18.17 | 18.24 | 18.24 | 0.21% | 4,601 |
| Mar 12, 2026 | 18.20 | 18.20 | 18.14 | 18.20 | 18.20 | 1.18% | 131,934 |
| Mar 11, 2026 | 17.94 | 18.76 | 17.90 | 17.99 | 17.99 | 0.94% | 24,147 |
| Mar 10, 2026 | 17.96 | 18.01 | 17.65 | 17.82 | 17.82 | 0.68% | 11,333 |
| Mar 9, 2026 | 18.36 | 18.54 | 17.60 | 17.70 | 17.70 | -1.43% | 12,309 |
| Mar 6, 2026 | 17.91 | 18.05 | 17.86 | 17.96 | 17.96 | 2.12% | 75,764 |
| Mar 5, 2026 | 17.45 | 17.72 | 17.45 | 17.58 | 17.58 | 0.89% | 24,296 |
| Mar 4, 2026 | 17.36 | 17.45 | 17.36 | 17.43 | 17.43 | 1.10% | 1,572 |
| Mar 3, 2026 | 17.37 | 17.40 | 17.24 | 17.24 | 17.24 | 0.90% | 3,055 |
| Mar 2, 2026 | 17.17 | 17.17 | 17.02 | 17.09 | 17.09 | 1.27% | 1,419 |
| Feb 27, 2026 | 16.85 | 16.88 | 16.84 | 16.87 | 16.87 | 1.13% | 3,326 |
| Feb 26, 2026 | 16.57 | 16.69 | 16.56 | 16.69 | 16.69 | 0.69% | 19,783 |
| Feb 25, 2026 | 16.64 | 16.64 | 16.56 | 16.57 | 16.57 | -0.30% | 548 |
| Feb 24, 2026 | 16.59 | 16.63 | 16.55 | 16.62 | 16.62 | -0.21% | 2,451 |
| Feb 23, 2026 | 16.40 | 16.68 | 16.40 | 16.66 | 16.66 | 1.03% | 4,961 |
| Feb 20, 2026 | 16.46 | 16.50 | 16.46 | 16.49 | 16.48 | -0.12% | 1,935 |
| Feb 19, 2026 | 16.45 | 16.55 | 16.43 | 16.51 | 16.51 | 0.73% | 1,618 |
| Feb 18, 2026 | 16.36 | 16.40 | 16.34 | 16.39 | 16.39 | 0.18% | 2,769 |
| Feb 17, 2026 | 16.42 | 16.42 | 16.34 | 16.36 | 16.36 | 0.40% | 1,032 |
| Feb 13, 2026 | 16.30 | 16.32 | 16.29 | 16.29 | 16.29 | 0.43% | 1,219 |
| Feb 12, 2026 | 16.12 | 16.22 | 16.12 | 16.22 | 16.22 | 0.93% | 822 |
| Feb 11, 2026 | 16.12 | 16.15 | 16.07 | 16.07 | 16.07 | -0.19% | 33,550 |
| Feb 10, 2026 | 16.15 | 16.15 | 16.05 | 16.10 | 16.10 | 0.63% | 5,796 |
| Feb 9, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.46% | 2,070 |
| Feb 6, 2026 | 15.85 | 15.85 | 15.77 | 15.77 | 15.77 | 0.10% | 4,377 |
| Feb 5, 2026 | 15.70 | 15.76 | 15.70 | 15.76 | 15.76 | 1.04% | 1,470 |
| Feb 4, 2026 | 15.52 | 15.67 | 15.52 | 15.59 | 15.59 | -0.17% | 13,874 |
| Feb 3, 2026 | 15.42 | 15.62 | 15.42 | 15.62 | 15.62 | 0.73% | 85,806 |
| Feb 2, 2026 | 15.48 | 15.51 | 15.46 | 15.51 | 15.51 | -1.85% | 6,666 |
| Jan 30, 2026 | 15.80 | 15.82 | 15.75 | 15.80 | 15.80 | 0.83% | 10,681 |
| Jan 29, 2026 | 15.61 | 15.75 | 15.57 | 15.67 | 15.67 | 0.64% | 11,742 |
| Jan 28, 2026 | 15.64 | 15.64 | 15.52 | 15.57 | 15.57 | -0.18% | 2,850 |
| Jan 27, 2026 | 15.46 | 15.60 | 15.46 | 15.60 | 15.60 | 0.90% | 2,450 |
| Jan 26, 2026 | 15.45 | 15.46 | 15.45 | 15.46 | 15.46 | 0.38% | 1,214 |
| Jan 23, 2026 | 15.38 | 15.40 | 15.30 | 15.40 | 15.40 | 0.73% | 2,539 |
| Jan 22, 2026 | 15.19 | 15.31 | 15.17 | 15.29 | 15.29 | -0.03% | 22,370 |
| Jan 21, 2026 | 15.17 | 15.34 | 15.17 | 15.30 | 15.30 | 0.30% | 22,422 |