Return Stacked Bal Allc & Sys Macro A (RDMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.76
+0.11 (0.53%)
Sep 8, 2025, 4:00 PM EDT
RDMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.39% |
| Sep 9, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.10% |
| Sep 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.53% |
| Sep 5, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% |
| Sep 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.03% |
| Sep 3, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.84% |
| Sep 2, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.45% |
| Aug 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.25% |
| Aug 28, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.50% |
| Aug 27, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.40% |
| Aug 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.70% |
| Aug 25, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.45% |
| Aug 22, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.87% |
| Aug 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.35% |
| Aug 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.15% |
| Aug 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.66% |
| Aug 18, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.40% |
| Aug 15, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.61% |
| Aug 14, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.65% |
| Aug 13, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.86% |
| Aug 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10% |
| Aug 11, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.50% |
| Aug 8, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.56% |
| Aug 7, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% |
| Aug 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Aug 5, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.31% |
| Aug 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.82% |
| Aug 1, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.61% |
| Jul 31, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.81% |
| Jul 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.15% |
| Jul 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.82% |
| Jul 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.20% |
| Jul 25, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.10% |
| Jul 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.41% |
| Jul 23, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.20% |
| Jul 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.15% |
| Jul 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.82% |
| Jul 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.05% |
| Jul 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.89% |
| Jul 16, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.16% |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% |
| Jul 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.16% |
| Jul 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.16% |
| Jul 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.78% |
| Jul 9, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.52% |
| Jul 8, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.16% |
| Jul 7, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.31% |
| Jul 3, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.15% |
| Jul 2, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.15% |
| Jul 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% |