Skip to main content
Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
23.46
+0.26 (1.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

RSSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.1423.6823.0823.4623.461.12%75,192
Dec 19, 202423.5623.5623.1623.2023.20-0.26%57,325
Dec 18, 202424.1624.2523.2623.2623.26-4.67%42,099
Dec 17, 202424.4624.5024.3724.4024.13-0.41%24,254
Dec 16, 202424.5024.6224.4624.5024.230.16%45,958
Dec 13, 202424.5824.6724.4424.4624.19-0.61%31,305
Dec 12, 202424.7824.8024.6124.6124.34-0.85%37,092
Dec 11, 202424.9224.9324.8224.8224.550.49%39,320
Dec 10, 202424.9224.9224.6924.7024.43-0.84%37,630
Dec 9, 202425.1325.1424.9024.9124.64-0.52%35,506
Dec 6, 202425.0725.1825.0125.0424.770.16%23,913
Dec 5, 202425.0025.0724.9625.0024.730.08%31,567
Dec 4, 202424.8024.9924.7924.9824.710.64%25,945
Dec 3, 202424.8824.9224.7524.8224.550.08%30,718
Dec 2, 202424.7724.8924.7224.8024.530.14%27,456
Nov 29, 202424.6824.8124.6824.7724.500.96%35,224
Nov 27, 202424.6824.6824.4924.5324.260.37%17,339
Nov 26, 202424.4624.4724.3724.4424.17-0.04%20,207
Nov 25, 202424.4124.5624.3724.4524.181.01%66,240
Nov 22, 202424.1124.2524.1124.2123.940.44%34,969
Nov 21, 202424.0924.1723.9724.1023.840.50%56,545
Nov 20, 202423.8624.0623.8223.9823.72-0.29%100,825
Nov 19, 202423.8624.2123.8324.0523.790.63%77,297
Nov 18, 202423.8223.9523.7723.9023.640.42%207,455
Nov 15, 202423.7223.8523.7223.8023.54-0.67%59,537
Nov 14, 202424.2124.2523.9623.9623.70-0.62%29,661
Nov 13, 202424.2924.9624.1024.1123.85-0.21%22,797
Nov 12, 202424.5024.5024.1024.1623.90-1.43%43,425
Nov 11, 202424.4624.6224.4624.5124.24-28,366
Nov 8, 202424.5524.5724.4724.5124.24-0.16%45,313
Nov 7, 202424.1825.9924.1824.5524.281.70%75,364
Nov 6, 202423.9524.2123.9424.1423.880.63%51,559
Nov 5, 202423.9224.0323.8323.9923.731.22%146,898
Nov 4, 202423.9323.9323.6923.7023.440.21%196,121
Nov 1, 202423.6223.9023.6123.6523.390.21%86,232
Oct 31, 202423.7423.7523.6023.6023.34-1.87%78,614
Oct 30, 202424.0324.2324.0324.0523.79-0.29%28,661
Oct 29, 202424.0824.1623.9224.1223.860.17%18,940
Oct 28, 202424.3324.3324.0824.0823.820.25%53,696
Oct 25, 202424.1224.3524.0224.0223.76-0.25%65,411
Oct 24, 202424.0924.1924.0324.0823.820.29%83,092
Oct 23, 202424.1424.1823.9624.0123.75-1.36%35,047
Oct 22, 202424.3424.4624.2524.3424.07-368,017
Oct 21, 202424.5624.5924.3124.3424.07-1.14%125,075
Oct 18, 202424.6224.7224.5624.6224.350.45%39,226
Oct 17, 202424.6124.6224.5124.5124.24-0.49%61,528
Oct 16, 202424.5524.6824.5524.6324.360.33%23,050
Oct 15, 202424.6624.7524.5024.5524.28-0.45%73,479
Oct 14, 202424.5324.7024.5024.6624.390.26%16,903
Oct 11, 202424.4824.6224.4524.6024.330.80%32,745
Oct 10, 202424.2724.4424.2424.4024.13-0.16%45,474
Oct 9, 202424.3524.5024.3324.4424.170.21%27,923
Oct 8, 202424.3824.4124.3024.3924.120.06%77,818
Oct 7, 202424.6524.6524.3224.3824.11-1.05%84,105
Oct 4, 202424.6224.6524.4524.6324.360.50%34,474
Oct 3, 202424.4324.6424.4124.5124.24-1.23%42,271
Oct 2, 202424.7624.8424.6824.8124.54-0.27%24,616
Oct 1, 202425.2625.2624.7324.8824.61-0.40%58,419
Sep 30, 202424.9425.0124.7324.9824.71-0.12%51,349
Sep 27, 202425.1925.1924.9525.0124.740.08%13,282
Sep 26, 202425.0325.0324.8624.9924.721.09%25,244
Sep 25, 202424.8724.9224.6924.7224.45-0.60%33,186
Sep 24, 202424.6624.9024.6624.8724.600.77%24,457
Sep 23, 202424.7024.7724.6324.6824.410.28%146,841
Sep 20, 202424.6524.6824.5124.6124.34-0.49%14,177
Sep 19, 202424.6724.9324.6224.7324.461.77%28,274
Sep 18, 202424.4924.6824.3024.3024.04-0.61%24,616
Sep 17, 202424.6624.6624.4424.4524.18-0.12%22,884
Sep 16, 202424.3924.5524.3924.4824.210.25%20,925
Sep 13, 202424.4324.4524.3524.4224.150.83%36,795
Sep 12, 202424.0924.2424.0624.2223.960.62%21,246
Sep 11, 202423.8824.1023.6324.0723.810.84%17,412
Sep 10, 202423.7923.8823.6823.8723.610.46%21,792
Sep 9, 202423.6223.8723.6223.7623.501.15%215,119
Sep 6, 202423.7923.9623.4923.4923.23-1.88%24,782
Sep 5, 202423.9224.0023.8223.9423.680.13%28,365
Sep 4, 202423.7523.9723.7523.9123.650.34%39,854
Sep 3, 202424.0124.3823.8123.8323.57-1.45%45,238
Aug 30, 202424.1824.2524.0024.1823.920.37%25,392
Aug 29, 202424.2524.3024.0724.0923.83-18,535
Aug 28, 202424.2324.2324.0324.0923.83-0.41%30,231
Aug 27, 202424.3124.3324.1524.1923.93-0.14%47,600
Aug 26, 202424.5424.5424.1724.2323.96-0.19%46,945
Aug 23, 202424.0824.3724.0824.2724.011.59%36,633
Aug 22, 202424.2124.2123.8723.8923.63-1.16%55,757
Aug 21, 202424.0924.2724.0924.1723.910.71%47,234
Aug 20, 202423.9024.1023.9024.0023.74-0.08%38,903
Aug 19, 202423.8624.0623.8324.0223.760.88%53,089
Aug 16, 202423.7423.8123.6823.8123.550.61%43,245
Aug 15, 202423.5523.7023.4923.6723.410.62%353,402
Aug 14, 202423.4323.5223.3823.5223.260.51%237,403
Aug 13, 202423.6223.6223.1423.4023.152.05%31,068
Aug 12, 202422.8923.0122.3722.9322.680.13%37,379
Aug 9, 202422.7622.9722.7622.9022.650.70%35,692
Aug 8, 202422.1722.8021.6422.7422.491.61%36,961
Aug 7, 202422.7822.8222.3322.3822.14-0.22%32,315
Aug 6, 202422.5222.7622.4322.4322.19-0.09%83,365
Aug 5, 202422.1123.0222.0622.4522.21-2.52%47,612
Aug 2, 202422.9223.1922.8723.0322.78-0.92%28,203
Aug 1, 202423.6723.6723.1223.2522.99-1.21%53,604