Return Stacked Bonds & Futures Yield ETF (RSBY)

RSBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.24	18.24	18.17	18.17	18.17	-0.90%	1,458
May 14, 2026	18.38	18.46	18.34	18.34	18.34	-0.62%	629
May 13, 2026	18.53	18.54	18.42	18.45	18.45	-0.40%	54,103
May 12, 2026	18.57	18.57	18.52	18.52	18.52	-0.44%	915
May 11, 2026	18.57	18.68	18.57	18.61	18.61	-0.37%	26,913
May 8, 2026	18.67	18.72	18.66	18.68	18.68	0.37%	9,532
May 7, 2026	18.55	18.65	18.53	18.61	18.61	0.25%	31,735
May 6, 2026	18.59	18.64	18.56	18.56	18.56	-0.93%	15,192
May 5, 2026	18.71	18.75	18.68	18.74	18.74	-0.28%	8,875
May 4, 2026	18.80	18.83	18.73	18.79	18.79	0.17%	19,595
May 1, 2026	18.74	18.80	18.74	18.76	18.76	-0.03%	1,847
Apr 30, 2026	18.73	18.82	18.72	18.76	18.76	-0.30%	4,906
Apr 29, 2026	18.84	18.84	18.80	18.82	18.82	0.17%	8,474
Apr 28, 2026	18.76	18.79	18.71	18.79	18.79	0.29%	10,064
Apr 27, 2026	18.79	18.79	18.71	18.73	18.73	0.13%	14,795
Apr 24, 2026	18.63	18.71	18.60	18.71	18.71	0.41%	3,887
Apr 23, 2026	18.58	18.66	18.58	18.63	18.63	0.40%	7,811
Apr 22, 2026	18.60	18.61	18.55	18.55	18.55	0.45%	19,792
Apr 21, 2026	18.37	18.51	18.37	18.47	18.47	0.38%	9,979
Apr 20, 2026	18.35	18.43	18.35	18.40	18.40	0.38%	7,550
Apr 17, 2026	18.33	18.36	18.27	18.33	18.33	-0.94%	8,899
Apr 16, 2026	18.58	18.60	18.50	18.50	18.50	-0.03%	45,671
Apr 15, 2026	18.46	18.56	18.46	18.51	18.51	0.11%	29,635
Apr 14, 2026	18.49	18.52	18.43	18.49	18.49	-0.11%	23,394
Apr 13, 2026	18.58	18.61	18.51	18.51	18.51	0.46%	3,410
Apr 10, 2026	18.45	18.50	18.43	18.43	18.43	-0.77%	2,001
Apr 9, 2026	18.58	18.61	18.50	18.57	18.57	0.58%	10,528
Apr 8, 2026	18.48	18.51	18.40	18.46	18.46	-1.77%	8,019
Apr 7, 2026	18.80	18.82	18.79	18.79	18.79	0.12%	7,873
Apr 6, 2026	18.65	18.84	18.65	18.77	18.77	0.13%	122,807
Apr 2, 2026	18.75	18.80	18.68	18.75	18.75	1.85%	16,753
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.