Skip to main content
Return Stacked Bonds & Managed Futures ETF (RSBT)
BATS: RSBT · Real-Time Price · USD
18.15
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

RSBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2318.2318.0818.1518.15-171,073
Dec 4, 202518.1618.1617.6818.1518.15-0.26%93,709
Dec 3, 202518.2318.2318.0818.2018.200.40%17,372
Dec 2, 202518.1318.1318.0518.1318.130.42%6,417
Dec 1, 202518.0118.1618.0118.0518.051.15%13,182
Nov 28, 202518.1618.2717.8517.8517.85-1.76%5,951
Nov 26, 202518.0618.2018.0218.1718.170.69%5,394
Nov 25, 202517.8618.0417.8618.0418.040.84%16,047
Nov 24, 202517.7717.9217.7717.8917.890.70%42,330
Nov 21, 202517.6317.8817.6317.7717.770.70%21,295
Nov 20, 202517.9417.9417.6417.6417.64-0.85%6,769
Nov 19, 202517.7717.8517.7017.7917.79-0.15%6,650
Nov 18, 202517.5917.8217.5917.8217.820.12%28,483
Nov 17, 202518.0018.0017.7117.8017.80-0.85%56,381
Nov 14, 202517.9318.0217.9017.9517.95-0.62%34,369
Nov 13, 202518.2818.2818.0518.0618.06-1.88%11,964
Nov 12, 202518.3618.4418.3618.4118.410.35%15,156
Nov 11, 202518.2718.3818.2218.3518.350.58%10,027
Nov 10, 202518.1018.2418.0618.2418.241.78%30,918
Nov 7, 202517.8217.9417.7117.9217.92-9,514
Nov 6, 202518.0218.0217.8817.9217.92-0.42%33,577
Nov 5, 202518.0518.0717.8018.0018.00-0.13%16,763
Nov 4, 202517.9918.0817.9018.0218.02-0.66%65,597
Nov 3, 202518.2718.2718.0818.1418.14-0.66%27,198
Oct 31, 202518.2318.2618.1018.2618.260.51%16,282
Oct 30, 202518.1518.2918.1418.1718.17-0.21%16,547
Oct 29, 202518.4118.4518.1918.2118.20-1.06%21,107
Oct 28, 202518.2818.4018.2818.4018.400.16%16,085
Oct 27, 202518.3518.3918.2118.3718.370.22%10,233
Oct 24, 202518.3018.3418.2318.3318.330.38%9,984
Oct 23, 202518.1818.2618.1618.2618.260.33%12,690
Oct 22, 202518.0818.2018.0318.2018.200.11%19,404
Oct 21, 202518.2518.2518.1018.1818.18-1.29%8,743
Oct 20, 202518.3118.4218.2618.4218.421.88%9,150
Oct 17, 202518.1118.1417.9818.0818.08-0.62%16,820
Oct 16, 202518.2218.3218.1718.1918.190.44%17,017
Oct 15, 202518.1618.2618.0518.1118.110.06%26,862
Oct 14, 202517.9718.1017.9718.1018.100.84%13,021
Oct 13, 202517.8717.9717.7917.9517.952.51%2,331
Oct 10, 202517.7917.9017.3617.5117.51-1.90%34,490
Oct 9, 202518.0318.0317.7317.8517.85-1.22%11,786
Oct 8, 202518.0118.1218.0018.0718.071.19%7,202
Oct 7, 202517.8318.0417.7617.8617.86-0.04%65,726
Oct 6, 202517.7717.8917.7717.8717.871.14%16,481
Oct 3, 202517.6217.7917.5917.6717.670.91%33,832
Oct 2, 202517.5917.5917.3117.5117.51-0.51%22,122
Oct 1, 202517.4717.7117.4717.6017.600.95%26,863
Sep 30, 202517.2717.4317.1417.4317.430.43%50,314
Sep 29, 202517.4517.4517.3417.3617.360.09%4,293
Sep 26, 202517.2517.3617.2117.3417.341.24%18,228
Sep 25, 202517.0017.1317.0017.1317.13-0.12%10,676
Sep 24, 202517.2517.2717.1317.1517.15-0.82%8,394
Sep 23, 202517.3317.4017.2517.2917.290.09%11,602
Sep 22, 202517.2817.2817.2417.2817.281.56%8,906
Sep 19, 202516.9917.1316.9817.0117.01-0.15%5,035
Sep 18, 202517.0317.0416.9817.0417.030.18%7,100
Sep 17, 202517.1217.2616.9917.0017.00-0.97%6,120
Sep 16, 202517.2717.2717.1517.1717.170.47%10,742
Sep 15, 202517.1617.2216.8517.0917.090.52%32,946
Sep 12, 202517.0717.0716.9617.0017.00-0.14%10,579
Sep 11, 202516.9317.0816.9317.0317.031.28%49,478
Sep 10, 202516.8316.9216.8116.8116.810.27%26,487
Sep 9, 202516.8016.8316.7116.7716.77-0.39%23,408
Sep 8, 202516.8216.8816.7216.8316.830.78%20,378
Sep 5, 202516.6616.7016.5916.7016.701.15%17,363
Sep 4, 202516.4616.5816.4516.5116.510.46%33,507
Sep 3, 202516.3516.4816.3516.4416.440.52%12,094
Sep 2, 202516.3116.3516.1716.3516.35-0.10%21,896
Aug 29, 202516.3116.4016.2816.3716.37-0.09%24,411
Aug 28, 202516.4016.4016.3216.3816.380.12%11,557
Aug 27, 202516.2716.3916.2616.3616.360.04%8,153
Aug 26, 202516.3416.3916.2916.3516.350.17%19,923
Aug 25, 202516.4216.4216.3316.3316.33-0.81%11,257
Aug 22, 202516.4716.5116.4316.4616.462.05%3,913
Aug 21, 202516.1116.1716.1116.1316.13-0.50%10,486
Aug 20, 202516.2216.2416.0916.2116.210.42%9,989
Aug 19, 202516.2316.2916.1016.1416.14-0.50%10,113
Aug 18, 202516.1816.2716.1516.2316.230.01%22,887
Aug 15, 202516.3016.3016.2216.2216.22-0.26%3,876
Aug 14, 202516.2316.3416.2116.2716.27-0.45%11,918
Aug 13, 202516.3116.3616.2716.3416.340.82%7,316
Aug 12, 202516.0816.2516.0816.2116.210.92%10,191
Aug 11, 202516.1216.1416.0416.0616.06-0.39%10,114
Aug 8, 202516.0816.2016.0716.1216.120.34%4,203
Aug 7, 202516.1216.1615.9116.0716.060.41%16,336
Aug 6, 202515.9216.0715.9216.0016.000.61%19,627
Aug 5, 202515.8915.9815.8615.9015.90-0.04%11,344
Aug 4, 202515.8815.9115.8215.9115.911.15%17,653
Aug 1, 202515.7515.7515.6015.7315.73-0.25%5,869
Jul 31, 202515.8515.8515.7715.7715.77-0.57%1,525
Jul 30, 202516.1916.2515.8115.8615.86-3.42%2,793
Jul 29, 202516.2916.4316.2416.4216.420.71%21,274
Jul 28, 202516.3316.3616.2616.3116.31-1.80%9,393
Jul 25, 202516.5316.6016.5116.6016.60-0.37%6,301
Jul 24, 202516.6916.7316.6516.6716.67-0.74%7,782
Jul 23, 202516.6516.7916.5616.7916.791.45%25,997
Jul 22, 202516.4116.5516.4016.5516.550.53%15,180
Jul 21, 202516.4616.5716.3916.4616.461.19%6,728
Jul 18, 202516.4016.4016.2316.2716.27-0.01%9,765
Jul 17, 202516.1616.2916.1116.2716.270.37%5,346