Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
26.04
+0.15 (0.58%)
Jun 27, 2025, 4:00 PM - Market closed
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |