Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
24.51
-0.25 (-1.03%)
At close: May 28, 2025, 4:00 PM
24.51
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 23.67 | 23.84 | 23.65 | 23.77 | 23.77 | -0.63% | 53,158 |
| May 5, 2025 | 23.87 | 24.04 | 23.75 | 23.92 | 23.92 | -0.25% | 44,743 |
| May 2, 2025 | 23.91 | 24.01 | 23.88 | 23.98 | 23.98 | 1.61% | 31,854 |
| May 1, 2025 | 23.91 | 23.91 | 23.60 | 23.60 | 23.60 | -0.04% | 49,071 |
| Apr 30, 2025 | 23.35 | 23.75 | 23.35 | 23.61 | 23.61 | -0.04% | 57,042 |
| Apr 29, 2025 | 23.50 | 23.74 | 23.50 | 23.62 | 23.62 | 0.81% | 44,548 |
| Apr 28, 2025 | 23.40 | 23.52 | 23.30 | 23.43 | 23.43 | 0.04% | 22,498 |
| Apr 25, 2025 | 23.24 | 23.42 | 23.14 | 23.42 | 23.42 | 0.77% | 24,022 |
| Apr 24, 2025 | 22.86 | 23.25 | 22.86 | 23.24 | 23.24 | 2.47% | 39,937 |
| Apr 23, 2025 | 23.00 | 23.14 | 22.65 | 22.68 | 22.68 | 1.11% | 84,069 |
| Apr 22, 2025 | 22.12 | 22.56 | 22.12 | 22.43 | 22.43 | 2.29% | 28,030 |
| Apr 21, 2025 | 22.05 | 22.18 | 21.64 | 21.93 | 21.93 | -1.83% | 86,569 |
| Apr 17, 2025 | 22.32 | 22.52 | 22.30 | 22.34 | 22.34 | 0.31% | 38,938 |
| Apr 16, 2025 | 22.49 | 22.58 | 22.11 | 22.27 | 22.27 | -1.24% | 97,484 |
| Apr 15, 2025 | 22.67 | 22.74 | 22.54 | 22.55 | 22.55 | 0.22% | 43,637 |
| Apr 14, 2025 | 22.46 | 22.67 | 22.30 | 22.50 | 22.50 | 1.58% | 55,797 |
| Apr 11, 2025 | 21.62 | 22.25 | 21.57 | 22.15 | 22.15 | 1.37% | 89,591 |
| Apr 10, 2025 | 22.24 | 22.25 | 21.39 | 21.85 | 21.85 | -3.06% | 61,630 |
| Apr 9, 2025 | 20.56 | 24.41 | 20.53 | 22.54 | 22.54 | 8.57% | 251,467 |
| Apr 8, 2025 | 21.68 | 21.91 | 20.60 | 20.76 | 20.76 | -1.61% | 40,302 |
| Apr 7, 2025 | 20.91 | 21.95 | 20.61 | 21.10 | 21.10 | -2.31% | 138,546 |
| Apr 4, 2025 | 22.47 | 22.47 | 21.60 | 21.60 | 21.60 | -6.13% | 86,855 |
| Apr 3, 2025 | 23.27 | 23.35 | 22.97 | 23.01 | 23.01 | -3.03% | 41,575 |
| Apr 2, 2025 | 23.50 | 23.73 | 23.44 | 23.73 | 23.73 | 0.76% | 52,126 |
| Apr 1, 2025 | 23.30 | 23.67 | 23.30 | 23.55 | 23.55 | 0.51% | 77,813 |
| Mar 31, 2025 | 23.18 | 23.49 | 23.13 | 23.43 | 23.43 | 0.51% | 55,796 |
| Mar 28, 2025 | 23.66 | 23.67 | 23.31 | 23.31 | 23.31 | -1.10% | 39,487 |
| Mar 27, 2025 | 23.66 | 23.78 | 23.51 | 23.57 | 23.57 | -0.38% | 23,807 |
| Mar 26, 2025 | 23.94 | 23.94 | 23.65 | 23.66 | 23.66 | -1.29% | 33,623 |
| Mar 25, 2025 | 24.22 | 24.95 | 23.78 | 23.97 | 23.97 | 0.33% | 53,102 |
| Mar 24, 2025 | 23.72 | 24.01 | 23.70 | 23.89 | 23.89 | 0.80% | 42,446 |
| Mar 21, 2025 | 23.54 | 23.71 | 23.54 | 23.70 | 23.70 | -0.29% | 29,948 |
| Mar 20, 2025 | 23.81 | 23.97 | 23.76 | 23.77 | 23.77 | -0.34% | 46,653 |
| Mar 19, 2025 | 23.67 | 23.97 | 23.66 | 23.85 | 23.85 | 0.80% | 22,814 |
| Mar 18, 2025 | 23.73 | 23.73 | 23.52 | 23.66 | 23.66 | -0.38% | 47,469 |
| Mar 17, 2025 | 23.71 | 23.84 | 23.60 | 23.75 | 23.75 | 1.02% | 23,060 |