Return Stacked Bonds & Futures Yield ETF (RSBY)
BATS: RSBY · Real-Time Price · USD
16.01
-0.02 (-0.10%)
Jun 26, 2025, 4:00 PM - Market closed
RSBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | -0.07% | 295 |
| Jun 25, 2025 | 15.98 | 16.03 | 15.95 | 16.03 | 16.03 | -0.21% | 2,297 |
| Jun 24, 2025 | 16.08 | 16.08 | 16.06 | 16.06 | 16.06 | -0.42% | 327 |
| Jun 23, 2025 | 16.45 | 16.45 | 16.12 | 16.13 | 16.13 | -1.40% | 2,212 |
| Jun 20, 2025 | 16.20 | 16.36 | 16.20 | 16.36 | 16.36 | 0.01% | 2,235 |
| Jun 18, 2025 | 16.31 | 16.36 | 16.30 | 16.35 | 16.35 | 0.28% | 4,202 |
| Jun 17, 2025 | 16.13 | 16.35 | 16.13 | 16.31 | 16.31 | 2.70% | 4,202 |
| Jun 16, 2025 | 15.85 | 15.98 | 15.85 | 15.88 | 15.88 | -0.75% | 9,337 |
| Jun 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.39% | 716 |
| Jun 12, 2025 | 15.75 | 15.78 | 15.75 | 15.78 | 15.78 | 0.14% | 1,168 |
| Jun 11, 2025 | 15.77 | 15.77 | 15.76 | 15.76 | 15.76 | 1.51% | 726 |
| Jun 10, 2025 | 15.60 | 15.65 | 15.52 | 15.52 | 15.52 | 0.38% | 2,509 |
| Jun 9, 2025 | 15.53 | 15.53 | 15.47 | 15.47 | 15.47 | 0.42% | 1,599 |
| Jun 6, 2025 | 15.50 | 15.50 | 15.36 | 15.40 | 15.40 | -1.03% | 4,891 |
| Jun 5, 2025 | 15.53 | 15.56 | 15.53 | 15.56 | 15.56 | -0.38% | 2,180 |
| Jun 4, 2025 | 15.63 | 15.63 | 15.52 | 15.62 | 15.62 | 0.71% | 11,461 |
| Jun 3, 2025 | 15.65 | 15.65 | 15.51 | 15.51 | 15.51 | 0.41% | 2,409 |
| Jun 2, 2025 | 15.51 | 15.53 | 15.40 | 15.45 | 15.45 | -0.81% | 15,240 |
| May 30, 2025 | 15.56 | 15.64 | 15.51 | 15.57 | 15.57 | 0.02% | 18,157 |
| May 29, 2025 | 15.59 | 15.65 | 15.57 | 15.57 | 15.57 | 0.13% | 4,972 |
| May 28, 2025 | 15.50 | 15.55 | 15.45 | 15.55 | 15.55 | 0.35% | 7,652 |
| May 27, 2025 | 15.37 | 15.58 | 15.37 | 15.50 | 15.50 | 1.29% | 23,018 |
| May 23, 2025 | 15.37 | 15.42 | 15.25 | 15.30 | 15.30 | -0.10% | 4,384 |
| May 22, 2025 | 15.15 | 15.33 | 15.08 | 15.32 | 15.32 | 0.36% | 3,182 |
| May 21, 2025 | 15.33 | 15.33 | 15.15 | 15.26 | 15.26 | -1.52% | 16,041 |
| May 20, 2025 | 15.56 | 15.56 | 15.44 | 15.50 | 15.50 | -0.74% | 2,904 |
| May 19, 2025 | 15.64 | 15.64 | 15.58 | 15.61 | 15.61 | -0.45% | 9,061 |
| May 16, 2025 | 15.72 | 15.77 | 15.68 | 15.68 | 15.68 | 0.22% | 1,122 |
| May 15, 2025 | 15.56 | 15.70 | 15.52 | 15.65 | 15.65 | 0.74% | 2,342 |
| May 14, 2025 | 15.54 | 15.58 | 15.47 | 15.53 | 15.53 | -0.22% | 7,339 |
| May 13, 2025 | 15.63 | 15.63 | 15.57 | 15.57 | 15.57 | -0.92% | 1,165 |
| May 12, 2025 | 15.72 | 15.72 | 15.70 | 15.71 | 15.71 | -0.21% | 549 |
| May 9, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% | 141 |
| May 8, 2025 | 15.79 | 15.88 | 15.79 | 15.79 | 15.79 | -0.52% | 451 |
| May 7, 2025 | 15.78 | 15.88 | 15.78 | 15.88 | 15.88 | 1.24% | 4,903 |
| May 6, 2025 | 15.68 | 15.73 | 15.67 | 15.68 | 15.68 | -0.32% | 1,066 |
| May 5, 2025 | 15.72 | 15.74 | 15.63 | 15.73 | 15.73 | -0.25% | 1,611 |
| May 2, 2025 | 15.82 | 15.82 | 15.76 | 15.77 | 15.77 | -1.66% | 664 |
| May 1, 2025 | 16.09 | 16.13 | 16.02 | 16.04 | 16.04 | -0.14% | 5,025 |
| Apr 30, 2025 | 16.05 | 16.07 | 16.01 | 16.06 | 16.06 | 0.46% | 2,816 |
| Apr 29, 2025 | 15.95 | 16.01 | 15.95 | 15.99 | 15.99 | 0.63% | 7,243 |
| Apr 28, 2025 | 15.86 | 15.92 | 15.85 | 15.89 | 15.89 | -0.47% | 1,181 |
| Apr 25, 2025 | 15.90 | 15.96 | 15.90 | 15.96 | 15.96 | 0.79% | 1,128 |
| Apr 24, 2025 | 15.75 | 15.87 | 15.75 | 15.84 | 15.84 | 1.31% | 2,364 |
| Apr 23, 2025 | 15.85 | 15.85 | 15.63 | 15.63 | 15.63 | 0.17% | 358 |
| Apr 22, 2025 | 15.54 | 15.65 | 15.54 | 15.61 | 15.61 | 0.52% | 7,374 |
| Apr 21, 2025 | 15.57 | 15.57 | 15.53 | 15.53 | 15.53 | -1.40% | 248 |
| Apr 17, 2025 | 15.77 | 15.84 | 15.75 | 15.75 | 15.75 | 0.29% | 4,835 |
| Apr 16, 2025 | 15.66 | 15.78 | 15.66 | 15.70 | 15.70 | -0.06% | 26,622 |
| Apr 15, 2025 | 15.63 | 15.76 | 15.63 | 15.71 | 15.71 | -0.07% | 2,053 |