Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
23.33
+0.09 (0.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RSSB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |