Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
27.60
+0.24 (0.88%)
Sep 5, 2025, 4:00 PM - Market closed
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.65 | 27.77 | 27.46 | 27.60 | 27.60 | 0.88% | 146,284 |
| Sep 4, 2025 | 27.24 | 27.37 | 27.14 | 27.36 | 27.36 | 0.55% | 46,317 |
| Sep 3, 2025 | 27.05 | 27.21 | 26.99 | 27.21 | 27.21 | 1.27% | 53,389 |
| Sep 2, 2025 | 26.82 | 26.96 | 26.75 | 26.87 | 26.87 | -1.39% | 80,267 |
| Aug 29, 2025 | 27.25 | 27.31 | 27.12 | 27.25 | 27.25 | -0.55% | 20,373 |
| Aug 28, 2025 | 27.29 | 27.41 | 27.26 | 27.40 | 27.40 | 0.55% | 32,083 |
| Aug 27, 2025 | 27.13 | 27.27 | 27.07 | 27.25 | 27.25 | 0.44% | 44,748 |
| Aug 26, 2025 | 27.07 | 27.22 | 27.04 | 27.13 | 27.13 | 0.33% | 101,126 |
| Aug 25, 2025 | 27.17 | 27.25 | 27.04 | 27.04 | 27.04 | -0.73% | 17,746 |
| Aug 22, 2025 | 26.96 | 27.38 | 26.96 | 27.24 | 27.24 | 2.14% | 36,164 |
| Aug 21, 2025 | 26.82 | 26.83 | 26.66 | 26.67 | 26.67 | -0.60% | 34,804 |
| Aug 20, 2025 | 26.89 | 26.93 | 26.73 | 26.83 | 26.83 | -0.25% | 33,207 |
| Aug 19, 2025 | 27.03 | 27.08 | 26.87 | 26.90 | 26.90 | -0.39% | 18,534 |
| Aug 18, 2025 | 26.92 | 27.03 | 26.92 | 27.00 | 27.00 | 0.19% | 31,663 |
| Aug 15, 2025 | 27.00 | 27.15 | 26.95 | 26.95 | 26.95 | -0.19% | 37,907 |
| Aug 14, 2025 | 27.13 | 27.13 | 26.97 | 27.00 | 27.00 | -0.74% | 73,877 |
| Aug 13, 2025 | 27.13 | 27.25 | 27.13 | 27.20 | 27.20 | 1.12% | 36,982 |
| Aug 12, 2025 | 26.82 | 27.00 | 26.73 | 26.90 | 26.90 | 1.05% | 70,352 |
| Aug 11, 2025 | 26.72 | 26.79 | 26.62 | 26.62 | 26.62 | -0.37% | 23,375 |
| Aug 8, 2025 | 26.73 | 26.83 | 26.66 | 26.72 | 26.72 | 0.41% | 35,463 |
| Aug 7, 2025 | 26.73 | 26.97 | 26.55 | 26.61 | 26.61 | 0.11% | 67,476 |
| Aug 6, 2025 | 26.53 | 26.71 | 26.50 | 26.58 | 26.58 | 0.57% | 80,254 |
| Aug 5, 2025 | 26.51 | 26.60 | 26.43 | 26.43 | 26.43 | -0.19% | 53,561 |
| Aug 4, 2025 | 26.34 | 26.58 | 26.34 | 26.48 | 26.48 | 1.15% | 63,984 |
| Aug 1, 2025 | 26.18 | 26.21 | 26.03 | 26.18 | 26.18 | 0.15% | 91,208 |
| Jul 31, 2025 | 26.54 | 26.54 | 26.14 | 26.14 | 26.14 | -0.61% | 58,310 |
| Jul 30, 2025 | 26.50 | 26.56 | 26.27 | 26.30 | 26.30 | -0.57% | 37,522 |
| Jul 29, 2025 | 26.56 | 26.73 | 26.45 | 26.45 | 26.45 | 0.34% | 30,948 |
| Jul 28, 2025 | 26.48 | 26.65 | 26.36 | 26.36 | 26.36 | -0.95% | 34,911 |
| Jul 25, 2025 | 26.49 | 26.64 | 26.39 | 26.61 | 26.61 | 0.39% | 31,081 |
| Jul 24, 2025 | 26.55 | 26.61 | 26.49 | 26.51 | 26.51 | -0.08% | 39,871 |
| Jul 23, 2025 | 26.45 | 26.62 | 26.45 | 26.53 | 26.53 | 0.68% | 35,159 |
| Jul 22, 2025 | 26.24 | 26.42 | 26.24 | 26.35 | 26.35 | 0.30% | 53,598 |
| Jul 21, 2025 | 26.24 | 26.40 | 26.23 | 26.27 | 26.27 | 0.73% | 30,483 |
| 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 |