Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
28.18
+0.13 (0.46%)
At close: Mar 17, 2026, 4:00 PM EDT
28.18
0.00 (0.00%)
After-hours: Mar 17, 2026, 6:30 PM EDT
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 28.19 | 28.29 | 28.14 | 28.16 | 28.16 | 0.39% | 2,338 |
| Mar 16, 2026 | 27.93 | 28.12 | 27.85 | 28.05 | 28.05 | 1.81% | 82,923 |
| Mar 13, 2026 | 27.89 | 27.98 | 27.50 | 27.55 | 27.55 | -1.01% | 2,227 |
| Mar 12, 2026 | 28.13 | 28.13 | 27.75 | 27.83 | 27.83 | -1.56% | 3,318 |
| Mar 11, 2026 | 28.45 | 28.47 | 28.19 | 28.27 | 28.27 | -0.53% | 42,589 |
| Mar 10, 2026 | 28.63 | 28.95 | 28.42 | 28.42 | 28.42 | -0.70% | 66,575 |
| Mar 9, 2026 | 27.90 | 28.64 | 27.80 | 28.62 | 28.62 | 1.49% | 41,995 |
| Mar 6, 2026 | 28.22 | 28.50 | 28.05 | 28.20 | 28.20 | -1.40% | 55,984 |
| Mar 5, 2026 | 28.74 | 28.89 | 28.34 | 28.60 | 28.60 | -1.68% | 50,071 |
| Mar 4, 2026 | 28.95 | 29.13 | 28.80 | 29.09 | 29.09 | 1.08% | 68,000 |
| Mar 3, 2026 | 28.56 | 29.01 | 28.27 | 28.78 | 28.78 | -2.11% | 85,516 |
| Mar 2, 2026 | 29.29 | 29.58 | 29.25 | 29.40 | 29.40 | -1.38% | 106,026 |
| Feb 27, 2026 | 29.69 | 29.81 | 29.62 | 29.81 | 29.81 | -0.10% | 48,625 |
| Feb 26, 2026 | 29.84 | 29.87 | 29.57 | 29.84 | 29.84 | 0.07% | 63,192 |
| Feb 25, 2026 | 29.71 | 29.90 | 29.71 | 29.82 | 29.82 | 0.85% | 57,583 |
| Feb 24, 2026 | 29.40 | 29.69 | 29.40 | 29.57 | 29.57 | 0.37% | 38,479 |
| Feb 23, 2026 | 29.54 | 29.64 | 29.37 | 29.46 | 29.46 | -0.51% | 65,105 |
| Feb 20, 2026 | 29.32 | 29.61 | 29.32 | 29.61 | 29.61 | 1.09% | 87,270 |
| Feb 19, 2026 | 29.22 | 29.36 | 29.22 | 29.29 | 29.29 | -0.07% | 68,363 |
| Feb 18, 2026 | 29.34 | 29.58 | 29.31 | 29.31 | 29.31 | 0.03% | 58,865 |
| Feb 17, 2026 | 29.25 | 29.41 | 29.08 | 29.30 | 29.30 | 0.10% | 61,888 |
| Feb 13, 2026 | 29.25 | 29.50 | 29.19 | 29.27 | 29.27 | 0.24% | 68,778 |
| Feb 12, 2026 | 29.64 | 29.64 | 29.15 | 29.20 | 29.20 | -0.71% | 106,519 |
| Feb 11, 2026 | 29.60 | 29.60 | 29.30 | 29.41 | 29.41 | -0.29% | 178,839 |
| Feb 10, 2026 | 29.57 | 29.62 | 29.45 | 29.50 | 29.50 | 0.19% | 74,517 |
| Feb 9, 2026 | 29.18 | 29.45 | 29.11 | 29.44 | 29.44 | 0.86% | 45,063 |
| Feb 6, 2026 | 28.75 | 29.19 | 28.75 | 29.19 | 29.19 | 2.28% | 103,302 |
| Feb 5, 2026 | 28.67 | 28.70 | 28.47 | 28.54 | 28.54 | -0.66% | 187,863 |
| Feb 4, 2026 | 28.92 | 28.98 | 28.56 | 28.73 | 28.73 | -0.69% | 84,780 |
| Feb 3, 2026 | 29.01 | 29.01 | 28.63 | 28.93 | 28.93 | 0.10% | 67,555 |
| Feb 2, 2026 | 28.77 | 29.08 | 28.77 | 28.90 | 28.90 | 0.17% | 148,400 |
| Jan 30, 2026 | 29.01 | 29.05 | 28.70 | 28.85 | 28.85 | -0.89% | 96,482 |
| Jan 29, 2026 | 29.12 | 29.16 | 28.74 | 29.11 | 29.11 | 0.21% | 61,298 |
| Jan 28, 2026 | 29.15 | 29.22 | 28.96 | 29.05 | 29.05 | -0.34% | 84,614 |
| Jan 27, 2026 | 29.02 | 29.21 | 29.02 | 29.15 | 29.15 | 0.60% | 73,181 |
| Jan 26, 2026 | 28.85 | 29.07 | 28.85 | 28.98 | 28.98 | 0.99% | 104,644 |
| Jan 23, 2026 | 28.62 | 28.80 | 28.62 | 28.69 | 28.69 | 0.21% | 43,141 |
| Jan 22, 2026 | 28.64 | 28.79 | 28.62 | 28.63 | 28.63 | 0.63% | 139,705 |
| Jan 21, 2026 | 28.25 | 28.64 | 28.23 | 28.45 | 28.45 | 1.25% | 76,189 |
| Jan 20, 2026 | 28.24 | 28.48 | 28.08 | 28.10 | 28.10 | -1.99% | 197,319 |
| Jan 16, 2026 | 28.91 | 28.92 | 28.67 | 28.67 | 28.67 | -0.86% | 86,713 |
| Jan 15, 2026 | 28.98 | 29.01 | 28.87 | 28.92 | 28.92 | 0.35% | 92,611 |
| Jan 14, 2026 | 28.72 | 28.87 | 28.65 | 28.82 | 28.82 | 0.31% | 100,375 |
| Jan 13, 2026 | 28.91 | 28.92 | 28.73 | 28.73 | 28.73 | -0.62% | 78,770 |
| Jan 12, 2026 | 28.63 | 28.93 | 28.63 | 28.91 | 28.91 | 0.42% | 87,896 |
| Jan 9, 2026 | 28.70 | 28.84 | 28.57 | 28.79 | 28.79 | 0.84% | 136,358 |
| Jan 8, 2026 | 28.51 | 28.61 | 28.47 | 28.55 | 28.55 | -0.42% | 67,988 |
| Jan 7, 2026 | 28.72 | 28.78 | 28.59 | 28.67 | 28.67 | 0.35% | 411,279 |
| Jan 6, 2026 | 28.57 | 28.68 | 28.54 | 28.57 | 28.57 | - | 142,230 |
| Jan 5, 2026 | 28.42 | 28.60 | 28.38 | 28.57 | 28.57 | 1.04% | 70,316 |