Return Stacked Bonds & Managed Futures ETF (RSBT)

BATS: RSBT · Real-Time Price · USD

19.26

-0.05 (-0.26%)

At close: Apr 28, 2026, 4:00 PM EDT

19.26

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

RSBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.17	19.26	19.17	19.26	19.26	-0.26%	3,617
Apr 27, 2026	19.30	19.33	19.24	19.31	19.31	0.23%	26,893
Apr 24, 2026	19.24	19.30	19.18	19.27	19.27	0.44%	35,499
Apr 23, 2026	19.24	19.35	19.18	19.18	19.18	-0.35%	12,554
Apr 22, 2026	19.28	19.29	19.18	19.25	19.25	0.30%	11,724
Apr 21, 2026	19.21	19.25	19.08	19.19	19.19	-0.42%	11,827
Apr 20, 2026	19.22	19.28	19.15	19.27	19.27	0.36%	9,636
Apr 17, 2026	19.21	19.30	19.12	19.20	19.20	-0.21%	17,348
Apr 16, 2026	19.20	19.28	19.18	19.24	19.24	0.47%	103,493
Apr 15, 2026	19.17	19.21	19.15	19.15	19.15	-0.42%	46,588
Apr 14, 2026	19.16	19.23	19.12	19.23	19.23	0.37%	44,630
Apr 13, 2026	19.11	19.18	19.11	19.16	19.16	0.47%	20,913
Apr 10, 2026	19.05	19.11	19.02	19.07	19.07	-0.16%	17,377
Apr 9, 2026	19.09	19.22	19.02	19.10	19.10	0.05%	10,164
Apr 8, 2026	19.29	19.29	18.99	19.09	19.09	-0.05%	43,636
Apr 7, 2026	18.97	19.10	18.97	19.10	19.10	0.58%	22,545
Apr 6, 2026	19.05	19.79	18.99	18.99	18.99	-0.31%	254,564
Apr 2, 2026	18.78	19.09	18.78	19.05	19.05	1.28%	18,682
Apr 1, 2026	18.82	18.94	18.81	18.81	18.81	-0.21%	21,035
Mar 31, 2026	18.86	18.92	18.79	18.85	18.85	0.37%	23,198
Mar 30, 2026	18.77	18.86	18.75	18.78	18.78	0.54%	23,010
Mar 27, 2026	18.68	18.75	18.61	18.68	18.68	-	13,530
Mar 26, 2026	18.66	18.77	18.66	18.68	18.68	-0.16%	73,001
Mar 25, 2026	18.74	18.77	18.67	18.71	18.71	0.21%	6,563
Mar 24, 2026	18.53	18.68	18.53	18.67	18.67	0.59%	24,220
Mar 23, 2026	18.68	18.70	18.56	18.56	18.56	-0.27%	31,868
Mar 20, 2026	18.91	18.91	18.58	18.61	18.61	-1.31%	87,382
Mar 19, 2026	18.73	18.91	18.73	18.86	18.86	-0.96%	17,865
Mar 18, 2026	19.16	19.18	19.04	19.04	19.04	-0.88%	40,512
Mar 17, 2026	19.22	19.25	19.11	19.21	19.21	0.89%	39,143
Mar 16, 2026	19.12	19.73	19.04	19.04	19.04	0.47%	25,770
Mar 13, 2026	19.09	19.14	18.89	18.95	18.95	-0.73%	16,786
Mar 12, 2026	19.05	19.19	19.05	19.09	19.09	-0.21%	163,149
Mar 11, 2026	19.10	19.25	19.07	19.13	19.13	-0.78%	43,093
Mar 10, 2026	19.34	19.39	19.19	19.28	19.28	0.63%	40,577
Mar 9, 2026	19.13	19.23	19.05	19.16	19.16	-0.05%	14,262
Mar 6, 2026	19.04	19.20	18.98	19.17	19.17	0.58%	23,917
Mar 5, 2026	19.20	19.24	19.00	19.06	19.06	-1.40%	521,306
Mar 4, 2026	19.24	19.38	19.21	19.33	19.33	1.20%	17,070
Mar 3, 2026	19.09	19.23	18.89	19.10	19.10	-2.15%	58,854
Mar 2, 2026	19.60	19.64	19.43	19.52	19.52	-1.16%	30,975
Feb 27, 2026	19.74	19.76	19.64	19.75	19.75	0.30%	65,097
Feb 26, 2026	19.60	19.69	19.50	19.69	19.69	0.66%	23,599
Feb 25, 2026	19.56	20.67	19.52	19.56	19.56	0.93%	22,859
Feb 24, 2026	19.37	19.45	19.29	19.38	19.38	-0.05%	64,610
Feb 23, 2026	19.20	19.44	19.20	19.39	19.39	-0.05%	12,874
Feb 20, 2026	19.24	19.40	19.20	19.40	19.40	0.73%	23,077
Feb 19, 2026	19.12	19.26	19.12	19.26	19.26	0.05%	8,016
Feb 18, 2026	19.20	20.32	19.18	19.25	19.25	0.31%	243,528
Feb 17, 2026	19.23	19.23	18.91	19.19	19.19	0.15%	33,102
Feb 13, 2026	19.01	19.21	19.01	19.16	19.16	0.53%	12,916
Feb 12, 2026	19.23	19.23	18.99	19.06	19.06	-0.83%	56,951
Feb 11, 2026	19.25	19.25	19.10	19.22	19.22	0.31%	83,145
Feb 10, 2026	19.19	19.21	19.08	19.16	19.16	-0.05%	423,731
Feb 9, 2026	18.96	19.17	18.95	19.17	19.17	1.20%	21,767
Feb 6, 2026	18.81	18.94	18.78	18.94	18.94	2.73%	36,749
Feb 5, 2026	18.63	18.73	18.44	18.44	18.44	-1.71%	30,875
Feb 4, 2026	18.95	19.00	18.66	18.76	18.76	-0.37%	24,117
Feb 3, 2026	18.74	18.83	18.66	18.83	18.83	1.18%	19,170
Feb 2, 2026	18.62	18.67	18.49	18.61	18.61	-	42,343
Jan 30, 2026	19.04	19.14	18.43	18.61	18.61	-4.37%	22,371
Jan 29, 2026	19.69	19.75	19.00	19.46	19.46	0.46%	154,188
Jan 28, 2026	19.16	19.37	19.15	19.37	19.37	1.20%	52,591
Jan 27, 2026	19.00	19.18	19.00	19.14	19.14	0.95%	25,626
Jan 26, 2026	18.98	19.13	18.94	18.96	18.96	0.05%	81,329
Jan 23, 2026	18.87	18.99	18.79	18.95	18.95	0.37%	24,476
Jan 22, 2026	18.72	18.90	18.72	18.88	18.88	0.85%	17,563
Jan 21, 2026	18.59	18.73	18.45	18.72	18.72	0.97%	17,781
Jan 20, 2026	18.57	18.62	18.40	18.54	18.54	-0.96%	54,166
Jan 16, 2026	18.82	18.82	18.71	18.72	18.72	-0.48%	17,835
Jan 15, 2026	18.94	18.97	18.81	18.81	18.81	-0.27%	9,399
Jan 14, 2026	18.78	18.94	18.75	18.86	18.86	0.16%	50,124
Jan 13, 2026	18.80	18.85	18.74	18.83	18.83	-	12,568
Jan 12, 2026	18.71	18.83	18.71	18.83	18.83	1.07%	9,746
Jan 9, 2026	18.43	18.66	18.43	18.63	18.63	1.53%	50,203
Jan 8, 2026	18.27	18.39	18.17	18.35	18.35	0.27%	35,869
Jan 7, 2026	18.54	18.54	18.30	18.30	18.30	-1.29%	93,186
Jan 6, 2026	18.52	18.55	18.44	18.54	18.54	0.27%	112,140
Jan 5, 2026	18.22	18.66	18.22	18.49	18.49	2.15%	40,076
Jan 2, 2026	18.15	18.21	17.92	18.10	18.10	1.00%	31,455
Dec 31, 2025	18.12	18.13	17.90	17.92	17.92	-1.75%	31,233
Dec 30, 2025	18.24	18.41	18.16	18.24	18.24	0.75%	55,414
Dec 29, 2025	18.64	18.75	17.94	18.11	18.11	-4.91%	52,667
Dec 26, 2025	18.86	19.04	18.85	19.04	18.47	1.44%	9,359
Dec 24, 2025	18.66	18.78	18.62	18.77	18.20	0.16%	3,158
Dec 23, 2025	18.56	18.74	18.53	18.74	18.18	0.64%	21,390
Dec 22, 2025	18.52	18.63	18.51	18.62	18.06	0.92%	16,707
Dec 19, 2025	18.43	18.54	18.43	18.45	17.89	1.10%	7,878
Dec 18, 2025	18.27	18.36	18.19	18.25	17.70	0.55%	9,236
Dec 17, 2025	18.18	18.28	18.10	18.15	17.60	0.55%	8,046
Dec 16, 2025	18.05	18.14	18.03	18.05	17.51	-0.88%	24,921
Dec 15, 2025	18.32	18.32	18.10	18.21	17.66	0.28%	5,906
Dec 12, 2025	18.41	18.41	18.02	18.16	17.61	-0.82%	30,158
Dec 11, 2025	18.21	18.41	18.21	18.31	17.76	0.60%	56,568
Dec 10, 2025	18.09	18.35	18.04	18.20	17.65	1.17%	89,829
Dec 9, 2025	18.13	18.13	17.99	17.99	17.45	-0.39%	7,876
Dec 8, 2025	17.99	18.06	17.97	18.06	17.52	-0.50%	10,966
Dec 5, 2025	18.23	18.23	18.08	18.15	17.60	-	171,073
Dec 4, 2025	18.16	18.16	17.68	18.15	17.60	-0.26%	93,709
Dec 3, 2025	18.23	18.23	18.08	18.20	17.65	0.40%	17,372