Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
23.55
+0.12 (0.51%)
Apr 1, 2025, 4:00 PM EDT - Market closed
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 23.17 | 23.54 | 23.17 | 23.51 | 23.51 | 1.69% | 27,218 |
| Mar 13, 2025 | 23.26 | 23.26 | 23.10 | 23.12 | 23.12 | -0.56% | 21,663 |
| Mar 12, 2025 | 23.44 | 23.47 | 23.22 | 23.25 | 23.25 | - | 45,465 |
| Mar 11, 2025 | 23.49 | 23.52 | 23.21 | 23.25 | 23.25 | -1.06% | 51,549 |
| Mar 10, 2025 | 23.71 | 23.76 | 23.30 | 23.50 | 23.50 | -1.67% | 189,021 |
| Mar 7, 2025 | 23.88 | 23.99 | 23.67 | 23.90 | 23.90 | 0.17% | 56,365 |
| Mar 6, 2025 | 24.00 | 24.05 | 23.77 | 23.86 | 23.86 | -1.28% | 40,861 |
| Mar 5, 2025 | 24.18 | 24.24 | 23.90 | 24.17 | 24.17 | 0.88% | 40,671 |
| Mar 4, 2025 | 24.06 | 24.18 | 23.83 | 23.96 | 23.96 | -0.91% | 46,806 |
| Mar 3, 2025 | 24.35 | 24.60 | 24.07 | 24.18 | 24.18 | -0.86% | 67,494 |
| Feb 28, 2025 | 23.88 | 24.39 | 23.85 | 24.39 | 24.39 | 1.29% | 83,347 |
| Feb 27, 2025 | 24.38 | 24.39 | 24.03 | 24.08 | 24.08 | -1.43% | 31,226 |
| Feb 26, 2025 | 24.43 | 24.57 | 24.32 | 24.43 | 24.43 | 0.25% | 50,238 |
| Feb 25, 2025 | 24.32 | 24.42 | 24.21 | 24.37 | 24.37 | 0.62% | 24,886 |
| Feb 24, 2025 | 24.35 | 24.35 | 24.22 | 24.22 | 24.22 | -0.33% | 58,173 |
| Feb 21, 2025 | 24.52 | 24.52 | 24.28 | 24.30 | 24.30 | -1.02% | 36,306 |
| Feb 20, 2025 | 24.61 | 24.61 | 24.44 | 24.55 | 24.55 | 0.24% | 28,988 |
| Feb 19, 2025 | 24.49 | 24.57 | 24.40 | 24.49 | 24.49 | -0.12% | 48,157 |
| Feb 18, 2025 | 24.49 | 24.58 | 24.45 | 24.52 | 24.52 | -0.20% | 46,807 |
| Feb 14, 2025 | 24.60 | 24.65 | 24.50 | 24.57 | 24.57 | 0.39% | 35,708 |
| Feb 13, 2025 | 24.22 | 24.51 | 24.22 | 24.48 | 24.48 | 1.85% | 57,544 |
| Feb 12, 2025 | 23.93 | 24.12 | 23.90 | 24.03 | 24.03 | -0.90% | 43,685 |
| Feb 11, 2025 | 24.20 | 24.27 | 24.06 | 24.25 | 24.25 | 0.04% | 26,275 |
| Feb 10, 2025 | 24.26 | 24.35 | 24.21 | 24.24 | 24.24 | 0.92% | 25,036 |
| Feb 7, 2025 | 24.37 | 24.42 | 24.02 | 24.02 | 24.02 | -1.44% | 82,183 |
| Feb 6, 2025 | 24.30 | 24.44 | 24.30 | 24.37 | 24.37 | 0.16% | 55,477 |
| Feb 5, 2025 | 24.09 | 24.38 | 24.09 | 24.33 | 24.33 | 1.08% | 71,989 |
| Feb 4, 2025 | 23.84 | 24.12 | 23.83 | 24.07 | 24.07 | 0.67% | 59,835 |
| Feb 3, 2025 | 23.75 | 23.96 | 23.57 | 23.91 | 23.91 | -0.54% | 66,200 |
| Jan 31, 2025 | 24.31 | 24.41 | 23.94 | 24.04 | 24.04 | -0.83% | 155,566 |
| Jan 30, 2025 | 24.15 | 24.32 | 24.11 | 24.24 | 24.24 | 0.87% | 25,432 |
| Jan 29, 2025 | 24.04 | 24.15 | 23.89 | 24.03 | 24.03 | -0.29% | 63,149 |
| Jan 28, 2025 | 23.89 | 24.14 | 23.87 | 24.10 | 24.10 | 0.84% | 59,143 |
| Jan 27, 2025 | 23.84 | 23.97 | 23.80 | 23.90 | 23.90 | -0.91% | 60,967 |
| Jan 24, 2025 | 24.10 | 24.22 | 24.03 | 24.12 | 24.12 | 0.12% | 79,061 |
| Jan 23, 2025 | 23.86 | 24.09 | 23.86 | 24.09 | 24.09 | 0.42% | 61,945 |
| Jan 22, 2025 | 24.05 | 24.06 | 23.97 | 23.99 | 23.99 | 0.08% | 71,689 |
| Jan 21, 2025 | 23.84 | 23.99 | 23.78 | 23.97 | 23.97 | 1.65% | 50,805 |