Skip to main content
logo
Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
29.95
+0.03 (0.10%)
Jul 24, 2026, 4:00 PM EDT - Market closed

RSSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202629.9130.1829.8929.9529.950.10%35,208
Jul 23, 202629.9330.0029.7329.9229.92-1.31%49,894
Jul 22, 202630.3530.4330.3230.3230.32-0.27%29,425
Jul 21, 202630.2630.4230.1630.4030.400.90%78,354
Jul 20, 202630.3230.4030.0930.1330.13-0.28%57,132
Jul 17, 202630.2330.4130.1430.2230.22-0.74%45,832
Jul 16, 202630.4630.6530.4030.4430.44-0.91%340,140
Jul 15, 202630.6830.8130.5530.7230.720.49%44,375
Jul 14, 202630.6330.6830.5430.5730.570.76%36,685
Jul 13, 202630.6030.6230.3030.3430.34-1.43%62,892
Jul 10, 202630.6730.8330.6730.7830.780.33%32,541
Jul 9, 202630.5230.7630.4530.6830.681.02%77,743
Jul 8, 202630.3530.4330.1530.3730.37-0.65%50,875
Jul 7, 202630.8330.8330.5030.5730.57-1.29%110,377
Jul 6, 202630.8331.0330.8330.9730.971.28%57,407
Jul 2, 202630.7230.9530.3430.5830.58-0.16%64,687
Jul 1, 202630.6330.8130.5230.6330.63-0.42%55,041
Jun 30, 202630.7830.9330.7430.7630.760.07%44,587
Jun 29, 202630.5830.7630.4330.7430.741.39%166,104
Jun 26, 202630.2430.6730.2430.3230.32-0.72%44,006
Jun 25, 202630.7030.7830.4630.5430.540.33%68,266
Jun 24, 202630.4630.6330.3430.4430.440.56%37,267
Jun 23, 202630.3230.5330.2730.2730.27-1.85%43,720
Jun 22, 202630.9331.0530.8330.8430.84-0.64%68,975
Jun 18, 202630.9731.0830.9331.0431.041.57%40,601
Jun 17, 202631.0531.1630.5130.5630.56-1.48%58,064
Jun 16, 202631.1631.1631.0131.0231.02-0.35%337,292
Jun 15, 202631.0031.1631.0031.1331.131.86%63,651
Jun 12, 202630.4530.6930.2730.5630.560.24%25,377
Jun 11, 202629.7130.5729.7130.4930.492.87%36,242
Jun 10, 202630.0730.1529.6429.6429.64-1.43%37,675
Jun 9, 202630.2830.4929.5730.0730.070.03%76,334
Jun 8, 202630.2530.3330.0630.0630.060.44%55,730
Jun 5, 202630.6530.6529.9329.9329.93-3.51%60,859
Jun 4, 202630.8731.0630.8631.0231.020.68%92,061
Jun 3, 202630.9531.0030.8130.8130.81-1.22%58,502
Jun 2, 202631.1231.2431.0731.1931.190.53%66,935
Jun 1, 202630.8431.1630.8031.0331.030.12%46,595
May 29, 202631.0731.1230.9330.9930.990.13%80,670
May 28, 202630.6630.9830.6530.9530.950.63%69,417
May 27, 202630.7430.8730.6930.7630.760.22%49,328
May 26, 202630.6330.8430.6330.6930.691.15%50,294
May 22, 202630.3630.4230.2630.3430.340.20%32,478
May 21, 202629.8830.3429.8730.2830.280.43%59,707
May 20, 202629.6930.1929.6330.1530.151.96%45,829
May 19, 202629.6529.7829.4529.5729.57-1.10%65,729
May 18, 202630.0530.0729.6929.9029.900.10%43,215
May 15, 202630.0530.0729.8729.8729.87-2.32%55,251
May 14, 202630.5730.6930.5530.5830.580.49%49,058
May 13, 202630.1830.4930.1830.4330.430.86%44,077