Skip to main content
Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
24.30
-0.25 (-1.02%)
Feb 21, 2025, 3:59 PM EST - Market closed

RSSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.5224.5224.2824.3024.30-1.02%36,306
Feb 20, 202524.6124.6124.4424.5524.550.24%28,988
Feb 19, 202524.4924.5724.4024.4924.49-0.12%48,157
Feb 18, 202524.4924.5824.4524.5224.52-0.20%46,807
Feb 14, 202524.6024.6524.5024.5724.570.39%35,708
Feb 13, 202524.2224.5124.2224.4824.481.85%57,544
Feb 12, 202523.9324.1223.9024.0324.03-0.90%43,685
Feb 11, 202524.2024.2724.0624.2524.250.04%26,275
Feb 10, 202524.2624.3524.2124.2424.240.92%25,036
Feb 7, 202524.3724.4224.0224.0224.02-1.44%82,183
Feb 6, 202524.3024.4424.3024.3724.370.16%55,477
Feb 5, 202524.0924.3824.0924.3324.331.08%71,989
Feb 4, 202523.8424.1223.8324.0724.070.67%59,835
Feb 3, 202523.7523.9623.5723.9123.91-0.54%66,200
Jan 31, 202524.3124.4123.9424.0424.04-0.83%155,566
Jan 30, 202524.1524.3224.1124.2424.240.87%25,432
Jan 29, 202524.0424.1523.8924.0324.03-0.29%63,149
Jan 28, 202523.8924.1423.8724.1024.100.84%59,143
Jan 27, 202523.8423.9723.8023.9023.90-0.91%60,967
Jan 24, 202524.1024.2224.0324.1224.120.12%79,061
Jan 23, 202523.8624.0923.8624.0924.090.42%61,945
Jan 22, 202524.0524.0623.9723.9923.990.08%71,689
Jan 21, 202523.8423.9923.7823.9723.971.65%50,805
Jan 17, 202523.6323.7223.5823.5823.580.73%43,482
Jan 16, 202523.3723.5223.3323.4123.41-37,659
Jan 15, 202523.4423.4423.2623.4123.412.81%44,111
Jan 14, 202523.7223.7222.6722.7722.770.13%42,275
Jan 13, 202522.5822.7422.4522.7422.740.31%85,342
Jan 10, 202523.0123.2722.6722.6722.67-2.45%86,041
Jan 8, 202523.2223.2923.1023.2423.240.09%29,415
Jan 7, 202523.5723.6423.2023.2223.22-1.28%27,330
Jan 6, 202523.4923.7323.4923.5223.520.51%141,729
Jan 3, 202523.2823.4823.2823.4023.400.60%98,423
Jan 2, 202523.4323.5323.1123.2623.260.09%106,446
Dec 31, 202423.4823.5023.2423.2423.24-0.73%50,102
Dec 30, 202423.3323.4923.2423.4123.41-0.17%50,311
Dec 27, 202423.6023.6023.4023.4523.45-1.22%47,526
Dec 26, 202423.5023.8023.5023.7423.740.55%30,421
Dec 24, 202423.3723.7223.3723.6123.610.64%45,943
Dec 23, 202423.4723.4823.3123.4623.46-23,127
Dec 20, 202423.1423.6823.0823.4623.461.12%75,192
Dec 19, 202423.5623.5623.1623.2023.20-0.26%57,325
Dec 18, 202424.1624.2523.2623.2623.26-4.67%42,099
Dec 17, 202424.4624.5024.3724.4024.13-0.41%24,254
Dec 16, 202424.5024.6224.4624.5024.230.16%45,958
Dec 13, 202424.5824.6724.4424.4624.19-0.61%31,305
Dec 12, 202424.7824.8024.6124.6124.34-0.85%37,092
Dec 11, 202424.9224.9324.8224.8224.550.49%39,320
Dec 10, 202424.9224.9224.6924.7024.43-0.84%37,630
Dec 9, 202425.1325.1424.9024.9124.64-0.52%35,506
Dec 6, 202425.0725.1825.0125.0424.770.16%23,913
Dec 5, 202425.0025.0724.9625.0024.730.08%31,567
Dec 4, 202424.8024.9924.7924.9824.710.64%25,945
Dec 3, 202424.8824.9224.7524.8224.550.08%30,718
Dec 2, 202424.7724.8924.7224.8024.530.14%27,456
Nov 29, 202424.6824.8124.6824.7724.500.96%35,224
Nov 27, 202424.6824.6824.4924.5324.260.37%17,339
Nov 26, 202424.4624.4724.3724.4424.17-0.04%20,207
Nov 25, 202424.4124.5624.3724.4524.181.01%66,240
Nov 22, 202424.1124.2524.1124.2123.940.44%34,969
Nov 21, 202424.0924.1723.9724.1023.840.50%56,545
Nov 20, 202423.8624.0623.8223.9823.72-0.29%100,825
Nov 19, 202423.8624.2123.8324.0523.790.63%77,297
Nov 18, 202423.8223.9523.7723.9023.640.42%207,455
Nov 15, 202423.7223.8523.7223.8023.54-0.67%59,537
Nov 14, 202424.2124.2523.9623.9623.70-0.62%29,661
Nov 13, 202424.2924.9624.1024.1123.85-0.21%22,797
Nov 12, 202424.5024.5024.1024.1623.90-1.43%43,425
Nov 11, 202424.4624.6224.4624.5124.24-28,366
Nov 8, 202424.5524.5724.4724.5124.24-0.16%45,313
Nov 7, 202424.1825.9924.1824.5524.281.70%75,364
Nov 6, 202423.9524.2123.9424.1423.880.63%51,559
Nov 5, 202423.9224.0323.8323.9923.731.22%146,898
Nov 4, 202423.9323.9323.6923.7023.440.21%196,121
Nov 1, 202423.6223.9023.6123.6523.390.21%86,232
Oct 31, 202423.7423.7523.6023.6023.34-1.87%78,614
Oct 30, 202424.0324.2324.0324.0523.79-0.29%28,661
Oct 29, 202424.0824.1623.9224.1223.860.17%18,940
Oct 28, 202424.3324.3324.0824.0823.820.25%53,696
Oct 25, 202424.1224.3524.0224.0223.76-0.25%65,411
Oct 24, 202424.0924.1924.0324.0823.820.29%83,092
Oct 23, 202424.1424.1823.9624.0123.75-1.36%35,047
Oct 22, 202424.3424.4624.2524.3424.07-368,017
Oct 21, 202424.5624.5924.3124.3424.07-1.14%125,075
Oct 18, 202424.6224.7224.5624.6224.350.45%39,226
Oct 17, 202424.6124.6224.5124.5124.24-0.49%61,528
Oct 16, 202424.5524.6824.5524.6324.360.33%23,050
Oct 15, 202424.6624.7524.5024.5524.28-0.45%73,479
Oct 14, 202424.5324.7024.5024.6624.390.26%16,903
Oct 11, 202424.4824.6224.4524.6024.330.80%32,745
Oct 10, 202424.2724.4424.2424.4024.13-0.16%45,474
Oct 9, 202424.3524.5024.3324.4424.170.21%27,923
Oct 8, 202424.3824.4124.3024.3924.120.06%77,818
Oct 7, 202424.6524.6524.3224.3824.11-1.05%84,105
Oct 4, 202424.6224.6524.4524.6324.360.50%34,474
Oct 3, 202424.4324.6424.4124.5124.24-1.23%42,271
Oct 2, 202424.7624.8424.6824.8124.54-0.27%24,616
Oct 1, 202425.2625.2624.7324.8824.61-0.40%58,419
Sep 30, 202424.9425.0124.7324.9824.71-0.12%51,349
Sep 27, 202425.1925.1924.9525.0124.740.08%13,282