Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
29.92
+0.40 (1.36%)
At close: May 5, 2026, 4:00 PM EDT
29.85
-0.07 (-0.23%)
After-hours: May 5, 2026, 8:00 PM EDT
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 29.78 | 29.91 | 29.70 | 29.91 | - | 1.32% | 55,846 |
| May 4, 2026 | 29.65 | 29.77 | 29.40 | 29.52 | 29.52 | -0.81% | 54,328 |
| May 1, 2026 | 29.80 | 30.06 | 29.76 | 29.76 | 29.76 | 0.24% | 83,492 |
| Apr 30, 2026 | 29.52 | 29.79 | 29.38 | 29.69 | 29.69 | 1.85% | 103,226 |
| Apr 29, 2026 | 29.32 | 29.35 | 29.10 | 29.15 | 29.15 | -0.88% | 49,766 |
| Apr 28, 2026 | 29.44 | 29.54 | 29.33 | 29.41 | 29.41 | -0.91% | 39,946 |
| Apr 27, 2026 | 29.67 | 29.74 | 29.59 | 29.68 | 29.68 | -0.07% | 45,722 |
| Apr 24, 2026 | 29.48 | 29.72 | 29.45 | 29.70 | 29.70 | 1.03% | 54,176 |
| Apr 23, 2026 | 29.62 | 29.66 | 29.27 | 29.40 | 29.40 | -0.88% | 21,703 |
| Apr 22, 2026 | 29.59 | 29.69 | 29.54 | 29.66 | 29.66 | 0.99% | 32,021 |
| Apr 21, 2026 | 29.78 | 29.81 | 29.34 | 29.37 | 29.37 | -1.38% | 57,187 |
| Apr 20, 2026 | 29.77 | 29.81 | 29.64 | 29.78 | 29.78 | -0.32% | 62,148 |
| Apr 17, 2026 | 29.82 | 30.04 | 29.76 | 29.88 | 29.88 | 1.55% | 68,908 |
| Apr 16, 2026 | 29.42 | 29.46 | 29.30 | 29.42 | 29.42 | 0.10% | 85,794 |
| Apr 15, 2026 | 29.25 | 29.43 | 29.22 | 29.39 | 29.39 | 0.14% | 76,239 |
| Apr 14, 2026 | 29.00 | 29.35 | 29.00 | 29.35 | 29.35 | 1.38% | 75,272 |
| Apr 13, 2026 | 28.42 | 28.96 | 28.42 | 28.95 | 28.95 | 1.19% | 59,525 |
| Apr 10, 2026 | 28.70 | 28.77 | 28.56 | 28.61 | 28.61 | 0.07% | 50,644 |
| Apr 9, 2026 | 28.31 | 28.77 | 28.31 | 28.59 | 28.59 | 0.35% | 71,411 |
| Apr 8, 2026 | 28.66 | 28.69 | 28.35 | 28.49 | 28.49 | 3.00% | 255,104 |
| Apr 7, 2026 | 27.44 | 27.66 | 27.20 | 27.66 | 27.66 | - | 109,222 |
| Apr 6, 2026 | 27.54 | 27.70 | 27.49 | 27.66 | 27.66 | 0.47% | 412,351 |
| Apr 2, 2026 | 27.07 | 27.54 | 27.00 | 27.53 | 27.53 | 0.16% | 378,124 |
| Apr 1, 2026 | 27.52 | 27.71 | 27.45 | 27.49 | 27.49 | 1.01% | 47,657 |
| Mar 31, 2026 | 26.75 | 27.32 | 26.72 | 27.21 | 27.21 | 2.80% | 61,468 |
| Mar 30, 2026 | 26.65 | 26.73 | 26.30 | 26.47 | 26.47 | 0.38% | 73,304 |
| Mar 27, 2026 | 26.59 | 26.62 | 26.30 | 26.37 | 26.37 | -1.09% | 86,115 |
| Mar 26, 2026 | 27.08 | 27.23 | 26.66 | 26.66 | 26.66 | -2.59% | 72,221 |
| Mar 25, 2026 | 27.57 | 27.57 | 27.35 | 27.37 | 27.37 | 1.41% | 27,694 |
| Mar 24, 2026 | 26.85 | 27.25 | 26.85 | 26.99 | 26.99 | -0.88% | 83,102 |
| Mar 23, 2026 | 27.28 | 27.61 | 27.13 | 27.23 | 27.23 | 2.10% | 108,115 |
| Mar 20, 2026 | 27.37 | 27.37 | 26.65 | 26.67 | 26.67 | -3.05% | 39,900 |
| Mar 19, 2026 | 27.27 | 27.63 | 27.25 | 27.51 | 27.51 | -0.33% | 167,382 |
| Mar 18, 2026 | 28.01 | 28.03 | 27.60 | 27.60 | 27.60 | -2.06% | 276,115 |
| Mar 17, 2026 | 28.19 | 28.30 | 28.16 | 28.18 | 28.18 | 0.46% | 39,844 |
| Mar 16, 2026 | 27.93 | 28.12 | 27.85 | 28.05 | 28.05 | 1.81% | 82,923 |
| Mar 13, 2026 | 27.89 | 28.02 | 27.50 | 27.55 | 27.55 | -1.01% | 70,368 |
| Mar 12, 2026 | 28.13 | 28.13 | 27.78 | 27.83 | 27.83 | -1.56% | 57,435 |
| 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 |