Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
26.08
-0.03 (-0.11%)
Jul 18, 2025, 4:00 PM - Market closed
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.20 | 26.43 | 25.97 | 26.08 | 26.08 | -0.13% | 32,630 |
| Jul 17, 2025 | 25.95 | 26.12 | 25.93 | 26.11 | 26.11 | 0.67% | 30,446 |
| Jul 16, 2025 | 25.89 | 25.99 | 25.77 | 25.94 | 25.94 | 0.43% | 74,964 |
| Jul 15, 2025 | 26.20 | 26.20 | 25.75 | 25.83 | 25.83 | -0.80% | 194,464 |
| Jul 14, 2025 | 25.95 | 26.04 | 25.95 | 26.04 | 26.04 | -0.08% | 98,012 |
| Jul 11, 2025 | 26.08 | 26.09 | 25.99 | 26.06 | 26.06 | -0.76% | 27,523 |
| Jul 10, 2025 | 26.17 | 26.33 | 26.14 | 26.26 | 26.26 | -0.15% | 28,909 |
| Jul 9, 2025 | 26.15 | 26.30 | 26.04 | 26.30 | 26.30 | 1.54% | 23,748 |
| Jul 8, 2025 | 25.94 | 26.02 | 25.90 | 25.90 | 25.90 | -0.46% | 45,005 |
| Jul 7, 2025 | 26.14 | 26.35 | 25.88 | 26.02 | 26.02 | -1.03% | 21,227 |
| Jul 3, 2025 | 26.23 | 26.30 | 26.18 | 26.29 | 26.29 | 0.32% | 19,628 |
| Jul 2, 2025 | 26.03 | 26.21 | 26.03 | 26.21 | 26.21 | 0.06% | 55,467 |
| Jul 1, 2025 | 26.05 | 26.19 | 26.01 | 26.19 | 26.19 | -0.08% | 41,170 |
| Jun 30, 2025 | 26.04 | 28.64 | 25.98 | 26.21 | 26.21 | 0.65% | 79,044 |
| Jun 27, 2025 | 25.95 | 26.13 | 25.85 | 26.04 | 26.04 | 0.58% | 54,188 |
| Jun 26, 2025 | 25.82 | 25.94 | 25.76 | 25.89 | 25.89 | 1.04% | 80,685 |
| Jun 25, 2025 | 25.68 | 25.68 | 25.54 | 25.62 | 25.62 | -0.45% | 131,359 |
| Jun 24, 2025 | 25.41 | 25.74 | 25.41 | 25.74 | 25.74 | 2.14% | 76,022 |
| Jun 23, 2025 | 24.94 | 25.29 | 24.94 | 25.20 | 25.20 | 1.08% | 37,553 |
| Jun 20, 2025 | 25.00 | 25.37 | 24.91 | 24.93 | 24.93 | -0.32% | 28,846 |
| Jun 18, 2025 | 25.12 | 25.28 | 25.00 | 25.01 | 25.01 | -0.52% | 45,518 |
| Jun 17, 2025 | 25.32 | 25.32 | 25.00 | 25.14 | 25.14 | -0.55% | 43,352 |
| Jun 16, 2025 | 25.45 | 25.45 | 25.11 | 25.28 | 25.28 | 1.12% | 29,337 |
| Jun 13, 2025 | 25.17 | 25.24 | 24.98 | 25.00 | 25.00 | -1.65% | 30,969 |
| Jun 12, 2025 | 25.31 | 25.44 | 25.31 | 25.42 | 25.42 | 0.63% | 35,707 |
| Jun 11, 2025 | 25.29 | 25.39 | 25.26 | 25.26 | 25.26 | 0.12% | 24,461 |
| Jun 10, 2025 | 25.21 | 25.23 | 25.11 | 25.23 | 25.23 | 0.35% | 28,761 |
| Jun 9, 2025 | 24.94 | 25.19 | 24.94 | 25.14 | 25.14 | 0.28% | 20,663 |
| Jun 6, 2025 | 25.07 | 25.11 | 24.95 | 25.07 | 25.07 | 0.12% | 20,581 |
| Jun 5, 2025 | 25.17 | 25.20 | 24.96 | 25.04 | 25.04 | -0.56% | 31,588 |
| Jun 4, 2025 | 24.99 | 25.18 | 24.99 | 25.18 | 25.18 | 1.04% | 75,819 |
| Jun 3, 2025 | 24.86 | 24.92 | 24.80 | 24.92 | 24.92 | 0.08% | 23,318 |
| Jun 2, 2025 | 24.64 | 24.90 | 24.63 | 24.90 | 24.90 | 0.24% | 21,626 |
| May 30, 2025 | 24.73 | 24.84 | 24.55 | 24.84 | 24.84 | 0.44% | 53,922 |
| May 29, 2025 | 24.75 | 24.77 | 24.58 | 24.73 | 24.73 | 0.90% | 19,915 |
| May 28, 2025 | 24.73 | 24.73 | 24.51 | 24.51 | 24.51 | -1.03% | 24,655 |
| May 27, 2025 | 24.57 | 24.81 | 24.52 | 24.77 | 24.77 | 2.21% | 32,970 |
| May 23, 2025 | 24.21 | 24.35 | 24.17 | 24.23 | 24.23 | -0.08% | 10,494 |
| May 22, 2025 | 24.24 | 24.44 | 24.20 | 24.25 | 24.25 | 0.25% | 32,584 |
| May 21, 2025 | 24.54 | 24.71 | 24.19 | 24.19 | 24.19 | -2.22% | 39,646 |
| May 20, 2025 | 24.72 | 24.78 | 24.65 | 24.74 | 24.74 | -0.24% | 55,104 |
| May 19, 2025 | 24.45 | 24.80 | 24.45 | 24.80 | 24.80 | 0.20% | 43,002 |
| May 16, 2025 | 24.64 | 24.75 | 24.58 | 24.75 | 24.75 | 0.45% | 25,568 |
| May 15, 2025 | 24.36 | 24.64 | 24.36 | 24.64 | 24.64 | 1.15% | 16,197 |
| May 14, 2025 | 24.45 | 24.45 | 24.34 | 24.36 | 24.36 | -0.27% | 23,532 |
| May 13, 2025 | 24.37 | 24.49 | 24.34 | 24.43 | 24.43 | 0.43% | 43,846 |
| May 12, 2025 | 24.20 | 24.34 | 24.17 | 24.32 | 24.32 | 1.71% | 19,268 |
| May 9, 2025 | 23.91 | 24.00 | 23.83 | 23.91 | 23.91 | 0.80% | 12,003 |
| May 8, 2025 | 23.92 | 24.05 | 23.72 | 23.72 | 23.72 | -0.79% | 22,809 |
| May 7, 2025 | 23.87 | 23.91 | 23.75 | 23.91 | 23.91 | 0.59% | 15,667 |