Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
28.54
-0.12 (-0.42%)
At close: Nov 14, 2025, 4:00 PM EST
28.54
0.00 (0.00%)
After-hours: Nov 14, 2025, 6:30 PM EST
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 28.43 | 28.69 | 28.28 | 28.54 | - | -0.42% | 72,869 |
| Nov 13, 2025 | 28.90 | 29.13 | 28.57 | 28.66 | 28.66 | -1.17% | 63,136 |
| Nov 12, 2025 | 29.05 | 29.19 | 28.98 | 29.00 | 29.00 | -0.10% | 69,862 |
| Nov 11, 2025 | 28.86 | 29.08 | 28.86 | 29.03 | 29.03 | 0.90% | 51,971 |
| Nov 10, 2025 | 28.71 | 28.89 | 28.60 | 28.77 | 28.77 | 1.23% | 65,408 |
| Nov 7, 2025 | 28.35 | 28.50 | 28.18 | 28.42 | 28.42 | 0.07% | 64,856 |
| Nov 6, 2025 | 28.59 | 28.69 | 28.38 | 28.40 | 28.40 | -0.42% | 111,222 |
| Nov 5, 2025 | 28.59 | 28.73 | 28.48 | 28.52 | 28.52 | -0.14% | 50,953 |
| Nov 4, 2025 | 28.58 | 28.78 | 28.42 | 28.56 | 28.56 | -1.35% | 78,015 |
| Nov 3, 2025 | 28.94 | 28.95 | 28.61 | 28.95 | 28.95 | 0.24% | 272,089 |
| Oct 31, 2025 | 28.93 | 28.98 | 28.71 | 28.88 | 28.88 | 0.28% | 498,094 |
| Oct 30, 2025 | 28.89 | 29.05 | 28.80 | 28.80 | 28.80 | -1.37% | 945,853 |
| Oct 29, 2025 | 29.32 | 29.39 | 28.98 | 29.20 | 29.20 | -0.71% | 102,514 |
| Oct 28, 2025 | 29.24 | 29.41 | 29.24 | 29.41 | 29.41 | 0.34% | 79,196 |
| Oct 27, 2025 | 29.23 | 29.31 | 29.12 | 29.31 | 29.31 | 1.00% | 69,704 |
| Oct 24, 2025 | 28.95 | 29.08 | 28.95 | 29.02 | 29.02 | 1.08% | 18,020 |
| Oct 23, 2025 | 28.65 | 28.88 | 28.65 | 28.71 | 28.71 | -0.17% | 26,474 |
| Oct 22, 2025 | 28.86 | 28.86 | 28.55 | 28.76 | 28.76 | -0.31% | 21,060 |
| Oct 21, 2025 | 28.79 | 28.90 | 28.77 | 28.85 | 28.85 | -0.17% | 44,235 |
| Oct 20, 2025 | 28.66 | 28.91 | 28.66 | 28.90 | 28.90 | 1.58% | 26,034 |
| Oct 17, 2025 | 28.45 | 28.57 | 28.36 | 28.45 | 28.45 | -0.52% | 348,360 |
| Oct 16, 2025 | 28.64 | 28.71 | 28.42 | 28.60 | 28.60 | 0.14% | 22,264 |
| Oct 15, 2025 | 28.61 | 28.72 | 28.33 | 28.56 | 28.56 | 0.92% | 48,065 |
| Oct 14, 2025 | 28.11 | 28.47 | 27.96 | 28.30 | 28.30 | -0.32% | 46,459 |
| Oct 13, 2025 | 28.15 | 28.39 | 28.13 | 28.39 | 28.39 | 1.61% | 31,521 |
| Oct 10, 2025 | 28.50 | 28.59 | 27.86 | 27.94 | 27.94 | -2.00% | 33,190 |
| Oct 9, 2025 | 28.61 | 28.61 | 28.42 | 28.51 | 28.51 | -0.35% | 35,982 |
| Oct 8, 2025 | 28.58 | 28.67 | 28.56 | 28.61 | 28.61 | 0.28% | 67,079 |
| Oct 7, 2025 | 28.65 | 28.65 | 28.43 | 28.53 | 28.53 | -0.24% | 21,113 |
| Oct 6, 2025 | 28.62 | 28.67 | 28.59 | 28.60 | 28.60 | 0.11% | 72,340 |
| Oct 3, 2025 | 28.62 | 28.72 | 28.54 | 28.57 | 28.57 | 0.06% | 32,656 |
| Oct 2, 2025 | 28.59 | 28.59 | 28.41 | 28.55 | 28.55 | 0.54% | 25,864 |
| Oct 1, 2025 | 28.34 | 28.50 | 28.33 | 28.40 | 28.40 | 0.78% | 29,267 |
| Sep 30, 2025 | 28.10 | 28.23 | 28.08 | 28.18 | 28.18 | 0.08% | 36,538 |
| Sep 29, 2025 | 28.13 | 28.22 | 28.02 | 28.16 | 28.16 | 0.67% | 56,839 |
| Sep 26, 2025 | 27.89 | 28.01 | 27.83 | 27.97 | 27.97 | 0.39% | 68,556 |
| Sep 25, 2025 | 27.97 | 28.00 | 27.73 | 27.86 | 27.86 | -0.67% | 85,658 |
| Sep 24, 2025 | 28.19 | 28.23 | 28.04 | 28.05 | 28.05 | -0.63% | 23,720 |
| Sep 23, 2025 | 28.38 | 28.39 | 28.20 | 28.23 | 28.23 | -0.12% | 32,671 |
| Sep 22, 2025 | 28.14 | 28.36 | 28.14 | 28.26 | 28.26 | 0.43% | 29,521 |
| Sep 19, 2025 | 28.18 | 28.25 | 28.08 | 28.14 | 28.14 | -0.04% | 35,808 |
| Sep 18, 2025 | 28.01 | 28.28 | 27.91 | 28.15 | 28.15 | -0.25% | 53,792 |
| Sep 17, 2025 | 28.27 | 28.47 | 28.06 | 28.22 | 28.22 | -0.14% | 48,522 |
| Sep 16, 2025 | 28.29 | 28.31 | 28.15 | 28.26 | 28.26 | - | 34,440 |
| Sep 15, 2025 | 28.20 | 28.27 | 28.15 | 28.26 | 28.26 | 1.11% | 151,018 |
| Sep 12, 2025 | 28.10 | 28.10 | 27.95 | 27.95 | 27.95 | -0.50% | 53,358 |
| Sep 11, 2025 | 28.13 | 28.23 | 28.05 | 28.09 | 28.09 | 0.57% | 98,653 |
| Sep 10, 2025 | 27.86 | 27.96 | 27.80 | 27.93 | 27.93 | 0.58% | 26,011 |
| Sep 9, 2025 | 27.80 | 27.80 | 27.67 | 27.77 | 27.77 | 0.04% | 27,412 |
| Sep 8, 2025 | 27.72 | 27.78 | 27.66 | 27.76 | 27.76 | 0.58% | 30,526 |