Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
31.43
-0.12 (-0.38%)
At close: Aug 14, 2026, 4:00 PM EDT
32.23
+0.80 (2.55%)
Pre-market: Aug 17, 2026, 4:56 AM EDT
RSSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 31.49 | 31.55 | 31.33 | 31.43 | 31.43 | -0.38% | 71,466 |
| Aug 13, 2026 | 31.47 | 31.60 | 31.46 | 31.55 | 31.55 | 0.83% | 479 |
| Aug 12, 2026 | 31.39 | 31.39 | 31.25 | 31.29 | 31.29 | 0.64% | 1,446 |
| Aug 11, 2026 | 31.30 | 31.33 | 31.09 | 31.09 | 31.09 | -0.12% | 55,023 |
| Aug 10, 2026 | 31.17 | 31.31 | 31.10 | 31.13 | 31.13 | -0.46% | 36,825 |
| Aug 7, 2026 | 31.27 | 31.34 | 31.18 | 31.27 | 31.27 | 1.03% | 102,381 |
| Aug 6, 2026 | 31.12 | 31.23 | 30.95 | 30.95 | 30.95 | -0.77% | 207,589 |
| Aug 5, 2026 | 31.35 | 31.44 | 31.19 | 31.19 | 31.19 | -0.29% | 55,750 |
| Aug 4, 2026 | 30.81 | 31.29 | 30.81 | 31.28 | 31.28 | 2.36% | 44,471 |
| Aug 3, 2026 | 30.29 | 30.61 | 30.29 | 30.56 | 30.56 | 1.07% | 58,435 |
| Jul 31, 2026 | 30.20 | 30.26 | 29.86 | 30.24 | 30.24 | 0.02% | 44,696 |
| Jul 30, 2026 | 29.96 | 30.23 | 29.87 | 30.23 | 30.23 | 2.09% | 42,916 |
| Jul 29, 2026 | 29.99 | 30.16 | 29.60 | 29.61 | 29.61 | -1.56% | 39,550 |
| Jul 28, 2026 | 29.99 | 30.22 | 29.90 | 30.08 | 30.08 | 0.07% | 43,243 |
| Jul 27, 2026 | 30.20 | 30.28 | 29.94 | 30.06 | 30.06 | 0.37% | 31,766 |
| Jul 24, 2026 | 29.91 | 30.18 | 29.89 | 29.95 | 29.95 | 0.10% | 35,208 |
| Jul 23, 2026 | 29.93 | 30.00 | 29.73 | 29.92 | 29.92 | -1.31% | 49,895 |
| Jul 22, 2026 | 30.35 | 30.43 | 30.32 | 30.32 | 30.32 | -0.27% | 29,426 |
| Jul 21, 2026 | 30.26 | 30.42 | 30.16 | 30.40 | 30.40 | 0.90% | 78,354 |
| Jul 20, 2026 | 30.32 | 30.40 | 30.09 | 30.13 | 30.13 | -0.28% | 57,132 |
| Jul 17, 2026 | 30.23 | 30.41 | 30.14 | 30.22 | 30.22 | -0.74% | 45,832 |
| Jul 16, 2026 | 30.46 | 30.65 | 30.40 | 30.44 | 30.44 | -0.91% | 340,140 |
| Jul 15, 2026 | 30.68 | 30.81 | 30.55 | 30.72 | 30.72 | 0.49% | 44,375 |
| Jul 14, 2026 | 30.63 | 30.68 | 30.54 | 30.57 | 30.57 | 0.76% | 36,685 |
| Jul 13, 2026 | 30.60 | 30.62 | 30.30 | 30.34 | 30.34 | -1.43% | 62,892 |
| Jul 10, 2026 | 30.67 | 30.83 | 30.67 | 30.78 | 30.78 | 0.33% | 32,541 |
| Jul 9, 2026 | 30.52 | 30.76 | 30.45 | 30.68 | 30.68 | 1.02% | 77,743 |
| Jul 8, 2026 | 30.35 | 30.43 | 30.15 | 30.37 | 30.37 | -0.65% | 50,875 |
| Jul 7, 2026 | 30.83 | 30.83 | 30.50 | 30.57 | 30.57 | -1.29% | 110,377 |
| Jul 6, 2026 | 30.83 | 31.03 | 30.83 | 30.97 | 30.97 | 1.28% | 57,407 |
| Jul 2, 2026 | 30.72 | 30.95 | 30.34 | 30.58 | 30.58 | -0.16% | 64,687 |
| Jul 1, 2026 | 30.63 | 30.81 | 30.52 | 30.63 | 30.63 | -0.42% | 55,041 |
| Jun 30, 2026 | 30.78 | 30.93 | 30.74 | 30.76 | 30.76 | 0.07% | 44,587 |
| Jun 29, 2026 | 30.58 | 30.76 | 30.43 | 30.74 | 30.74 | 1.39% | 166,104 |
| Jun 26, 2026 | 30.24 | 30.67 | 30.24 | 30.32 | 30.32 | -0.72% | 44,006 |
| Jun 25, 2026 | 30.70 | 30.78 | 30.46 | 30.54 | 30.54 | 0.33% | 68,266 |
| Jun 24, 2026 | 30.46 | 30.63 | 30.34 | 30.44 | 30.44 | 0.56% | 37,267 |
| Jun 23, 2026 | 30.32 | 30.53 | 30.27 | 30.27 | 30.27 | -1.85% | 43,720 |
| Jun 22, 2026 | 30.93 | 31.05 | 30.83 | 30.84 | 30.84 | -0.64% | 68,975 |
| Jun 18, 2026 | 30.97 | 31.08 | 30.93 | 31.04 | 31.04 | 1.57% | 40,601 |
| Jun 17, 2026 | 31.05 | 31.16 | 30.51 | 30.56 | 30.56 | -1.48% | 58,064 |
| Jun 16, 2026 | 31.16 | 31.16 | 31.01 | 31.02 | 31.02 | -0.35% | 337,292 |
| Jun 15, 2026 | 31.00 | 31.16 | 31.00 | 31.13 | 31.13 | 1.86% | 63,651 |
| Jun 12, 2026 | 30.45 | 30.69 | 30.27 | 30.56 | 30.56 | 0.24% | 25,377 |
| Jun 11, 2026 | 29.71 | 30.57 | 29.71 | 30.49 | 30.49 | 2.87% | 36,242 |
| Jun 10, 2026 | 30.07 | 30.15 | 29.64 | 29.64 | 29.64 | -1.43% | 37,675 |
| Jun 9, 2026 | 30.28 | 30.49 | 29.57 | 30.07 | 30.07 | 0.03% | 76,334 |
| Jun 8, 2026 | 30.25 | 30.33 | 30.06 | 30.06 | 30.06 | 0.44% | 55,730 |
| Jun 5, 2026 | 30.65 | 30.65 | 29.93 | 29.93 | 29.93 | -3.51% | 60,859 |
| Jun 4, 2026 | 30.87 | 31.06 | 30.86 | 31.02 | 31.02 | 0.68% | 92,061 |