Skip to main content
Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
24.10
+0.12 (0.50%)
Nov 21, 2024, 3:59 PM EST - Market closed

RSSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202424.0924.1723.9724.1024.100.50%56,545
Nov 20, 202423.8624.0623.8223.9823.98-0.29%100,825
Nov 19, 202423.8624.2123.8324.0524.050.63%77,297
Nov 18, 202423.8223.9523.7723.9023.900.42%207,455
Nov 15, 202423.7223.8523.7223.8023.80-0.67%59,537
Nov 14, 202424.2124.2523.9623.9623.96-0.62%29,661
Nov 13, 202424.2924.9624.1024.1124.11-0.21%22,797
Nov 12, 202424.5024.5024.1024.1624.16-1.43%43,425
Nov 11, 202424.4624.6224.4624.5124.51-28,366
Nov 8, 202424.5524.5724.4724.5124.51-0.16%45,313
Nov 7, 202424.1825.9924.1824.5524.551.70%75,364
Nov 6, 202423.9524.2123.9424.1424.140.63%51,559
Nov 5, 202423.9224.0323.8323.9923.991.22%146,898
Nov 4, 202423.9323.9323.6923.7023.700.21%196,121
Nov 1, 202423.6223.9023.6123.6523.650.21%86,232
Oct 31, 202423.7423.7523.6023.6023.60-1.87%78,614
Oct 30, 202424.0324.2324.0324.0524.05-0.29%28,661
Oct 29, 202424.0824.1623.9224.1224.120.17%18,940
Oct 28, 202424.3324.3324.0824.0824.080.25%53,696
Oct 25, 202424.1224.3524.0224.0224.02-0.25%65,411
Oct 24, 202424.0924.1924.0324.0824.080.29%83,092
Oct 23, 202424.1424.1823.9624.0124.01-1.36%35,047
Oct 22, 202424.3424.4624.2524.3424.34-368,017
Oct 21, 202424.5624.5924.3124.3424.34-1.14%125,075
Oct 18, 202424.6224.7224.5624.6224.620.45%39,226
Oct 17, 202424.6124.6224.5124.5124.51-0.49%61,528
Oct 16, 202424.5524.6824.5524.6324.630.33%23,050
Oct 15, 202424.6624.7524.5024.5524.55-0.45%73,479
Oct 14, 202424.5324.7024.5024.6624.660.26%16,903
Oct 11, 202424.4824.6224.4524.6024.600.80%32,745
Oct 10, 202424.2724.4424.2424.4024.40-0.16%45,474
Oct 9, 202424.3524.5024.3324.4424.440.21%27,923
Oct 8, 202424.3824.4124.3024.3924.390.06%77,818
Oct 7, 202424.6524.6524.3224.3824.38-1.05%84,105
Oct 4, 202424.6224.6524.4524.6324.630.50%34,474
Oct 3, 202424.4324.6424.4124.5124.51-1.23%42,271
Oct 2, 202424.7624.8424.6824.8124.81-0.27%24,616
Oct 1, 202425.2625.2624.7324.8824.88-0.40%58,419
Sep 30, 202424.9425.0124.7324.9824.98-0.12%51,349
Sep 27, 202425.1925.1924.9525.0125.010.08%13,282
Sep 26, 202425.0325.0324.8624.9924.991.09%25,244
Sep 25, 202424.8724.9224.6924.7224.72-0.60%33,186
Sep 24, 202424.6624.9024.6624.8724.870.77%24,457
Sep 23, 202424.7024.7724.6324.6824.680.28%146,841
Sep 20, 202424.6524.6824.5124.6124.61-0.49%14,177
Sep 19, 202424.6724.9324.6224.7324.731.77%28,274
Sep 18, 202424.4924.6824.3024.3024.30-0.61%24,616
Sep 17, 202424.6624.6624.4424.4524.45-0.12%22,884
Sep 16, 202424.3924.5524.3924.4824.480.25%20,925
Sep 13, 202424.4324.4524.3524.4224.420.83%36,795
Sep 12, 202424.0924.2424.0624.2224.220.62%21,246
Sep 11, 202423.8824.1023.6324.0724.070.84%17,412
Sep 10, 202423.7923.8823.6823.8723.870.46%21,792
Sep 9, 202423.6223.8723.6223.7623.761.15%215,119
Sep 6, 202423.7923.9623.4923.4923.49-1.88%24,782
Sep 5, 202423.9224.0023.8223.9423.940.13%28,365
Sep 4, 202423.7523.9723.7523.9123.910.34%39,854
Sep 3, 202424.0124.3823.8123.8323.83-1.45%45,238
Aug 30, 202424.1824.2524.0024.1824.180.37%25,392
Aug 29, 202424.2524.3024.0724.0924.09-18,535
Aug 28, 202424.2324.2324.0324.0924.09-0.41%30,231
Aug 27, 202424.3124.3324.1524.1924.19-0.14%47,600
Aug 26, 202424.5424.5424.1724.2324.23-0.19%46,945
Aug 23, 202424.0824.3724.0824.2724.271.59%36,633
Aug 22, 202424.2124.2123.8723.8923.89-1.16%55,757
Aug 21, 202424.0924.2724.0924.1724.170.71%47,234
Aug 20, 202423.9024.1023.9024.0024.00-0.08%38,903
Aug 19, 202423.8624.0623.8324.0224.020.88%53,089
Aug 16, 202423.7423.8123.6823.8123.810.61%43,245
Aug 15, 202423.5523.7023.4923.6723.670.62%353,402
Aug 14, 202423.4323.5223.3823.5223.520.51%237,403
Aug 13, 202423.6223.6223.1423.4023.402.05%31,068
Aug 12, 202422.8923.0122.3722.9322.930.13%37,379
Aug 9, 202422.7622.9722.7622.9022.900.70%35,692
Aug 8, 202422.1722.8021.6422.7422.741.61%36,961
Aug 7, 202422.7822.8222.3322.3822.38-0.22%32,315
Aug 6, 202422.5222.7622.4322.4322.43-0.09%83,365
Aug 5, 202422.1123.0222.0622.4522.45-2.52%47,612
Aug 2, 202422.9223.1922.8723.0323.03-0.92%28,203
Aug 1, 202423.6723.6723.1223.2523.25-1.21%53,604
Jul 31, 202423.5423.5723.2423.5323.532.13%15,848
Jul 30, 202423.1123.2022.9423.0423.04-0.26%50,791
Jul 29, 202423.2823.2823.0623.1023.100.13%26,107
Jul 26, 202423.0623.1723.0123.0723.071.30%18,093
Jul 25, 202422.9423.0822.7522.7822.78-0.15%35,693
Jul 24, 202423.1623.1622.8122.8122.81-1.98%37,616
Jul 23, 202423.3323.4323.2723.2723.27-0.26%38,468
Jul 22, 202423.2723.3723.2023.3323.330.95%39,909
Jul 19, 202423.2123.2923.1123.1123.11-0.94%11,253
Jul 18, 202423.7123.7123.3023.3323.33-1.10%31,818
Jul 17, 202423.6823.7223.5923.5923.59-1.30%25,778
Jul 16, 202423.7323.9023.6823.9023.901.10%22,465
Jul 15, 202423.8123.8123.6023.6423.640.08%40,910
Jul 12, 202423.5423.8023.5423.6223.620.38%44,530
Jul 11, 202423.5823.6923.4623.5323.530.60%33,320
Jul 10, 202423.2723.3923.2723.3923.391.12%29,599
Jul 9, 202423.2523.2523.1123.1323.13-0.39%54,000
Jul 8, 202423.2523.2723.1823.2223.22-0.09%99,834
Jul 5, 202423.1223.2523.0423.2423.241.35%26,638
Jul 3, 202422.9623.1922.8922.9322.930.88%388,826