Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
28.20
-0.40 (-1.40%)
Mar 6, 2026, 4:00 PM EST - Market closed
RSSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.22 | 28.50 | 28.05 | 28.20 | 28.20 | -1.40% | 55,909 |
| Mar 5, 2026 | 28.74 | 28.81 | 28.34 | 28.60 | 28.60 | -1.68% | 5,734 |
| Mar 4, 2026 | 28.95 | 29.13 | 28.80 | 29.09 | 29.09 | 1.08% | 68,000 |
| Mar 3, 2026 | 28.56 | 29.01 | 28.27 | 28.78 | 28.78 | -2.11% | 85,516 |
| Mar 2, 2026 | 29.29 | 29.58 | 29.25 | 29.40 | 29.40 | -1.38% | 106,026 |
| Feb 27, 2026 | 29.69 | 29.81 | 29.62 | 29.81 | 29.81 | -0.10% | 48,625 |
| Feb 26, 2026 | 29.84 | 29.87 | 29.57 | 29.84 | 29.84 | 0.07% | 63,192 |
| Feb 25, 2026 | 29.71 | 29.90 | 29.71 | 29.82 | 29.82 | 0.85% | 57,583 |
| Feb 24, 2026 | 29.40 | 29.69 | 29.40 | 29.57 | 29.57 | 0.37% | 38,479 |
| Feb 23, 2026 | 29.54 | 29.64 | 29.37 | 29.46 | 29.46 | -0.51% | 65,105 |
| Feb 20, 2026 | 29.32 | 29.61 | 29.32 | 29.61 | 29.61 | 1.09% | 87,270 |
| Feb 19, 2026 | 29.22 | 29.36 | 29.22 | 29.29 | 29.29 | -0.07% | 68,363 |
| Feb 18, 2026 | 29.34 | 29.58 | 29.31 | 29.31 | 29.31 | 0.03% | 58,865 |
| Feb 17, 2026 | 29.25 | 29.41 | 29.08 | 29.30 | 29.30 | 0.10% | 61,888 |
| Feb 13, 2026 | 29.25 | 29.50 | 29.19 | 29.27 | 29.27 | 0.24% | 68,778 |
| Feb 12, 2026 | 29.64 | 29.64 | 29.15 | 29.20 | 29.20 | -0.71% | 106,519 |
| Feb 11, 2026 | 29.60 | 29.60 | 29.30 | 29.41 | 29.41 | -0.29% | 178,839 |
| Feb 10, 2026 | 29.57 | 29.62 | 29.45 | 29.50 | 29.50 | 0.19% | 74,517 |
| Feb 9, 2026 | 29.18 | 29.45 | 29.11 | 29.44 | 29.44 | 0.86% | 45,063 |
| Feb 6, 2026 | 28.75 | 29.19 | 28.75 | 29.19 | 29.19 | 2.28% | 103,302 |
| Feb 5, 2026 | 28.67 | 28.70 | 28.47 | 28.54 | 28.54 | -0.66% | 187,863 |
| Feb 4, 2026 | 28.92 | 28.98 | 28.56 | 28.73 | 28.73 | -0.69% | 84,780 |
| Feb 3, 2026 | 29.01 | 29.01 | 28.63 | 28.93 | 28.93 | 0.10% | 67,555 |
| Feb 2, 2026 | 28.77 | 29.08 | 28.77 | 28.90 | 28.90 | 0.17% | 148,400 |
| Jan 30, 2026 | 29.01 | 29.05 | 28.70 | 28.85 | 28.85 | -0.89% | 96,482 |
| Jan 29, 2026 | 29.12 | 29.16 | 28.74 | 29.11 | 29.11 | 0.21% | 61,298 |
| Jan 28, 2026 | 29.15 | 29.22 | 28.96 | 29.05 | 29.05 | -0.34% | 84,614 |
| Jan 27, 2026 | 29.02 | 29.21 | 29.02 | 29.15 | 29.15 | 0.60% | 73,181 |
| Jan 26, 2026 | 28.85 | 29.07 | 28.85 | 28.98 | 28.98 | 0.99% | 104,644 |
| Jan 23, 2026 | 28.62 | 28.80 | 28.62 | 28.69 | 28.69 | 0.21% | 43,141 |
| Jan 22, 2026 | 28.64 | 28.79 | 28.62 | 28.63 | 28.63 | 0.63% | 139,705 |
| Jan 21, 2026 | 28.25 | 28.64 | 28.23 | 28.45 | 28.45 | 1.25% | 76,189 |
| Jan 20, 2026 | 28.24 | 28.48 | 28.08 | 28.10 | 28.10 | -1.99% | 197,319 |
| Jan 16, 2026 | 28.91 | 28.92 | 28.67 | 28.67 | 28.67 | -0.86% | 86,713 |
| Jan 15, 2026 | 28.98 | 29.01 | 28.87 | 28.92 | 28.92 | 0.35% | 92,611 |
| Jan 14, 2026 | 28.72 | 28.87 | 28.65 | 28.82 | 28.82 | 0.31% | 100,375 |
| Jan 13, 2026 | 28.91 | 28.92 | 28.73 | 28.73 | 28.73 | -0.62% | 78,770 |
| Jan 12, 2026 | 28.63 | 28.93 | 28.63 | 28.91 | 28.91 | 0.42% | 87,896 |
| Jan 9, 2026 | 28.70 | 28.84 | 28.57 | 28.79 | 28.79 | 0.84% | 136,358 |
| Jan 8, 2026 | 28.51 | 28.61 | 28.47 | 28.55 | 28.55 | -0.42% | 67,988 |
| Jan 7, 2026 | 28.72 | 28.78 | 28.59 | 28.67 | 28.67 | 0.35% | 411,279 |
| Jan 6, 2026 | 28.57 | 28.68 | 28.54 | 28.57 | 28.57 | - | 142,230 |
| Jan 5, 2026 | 28.42 | 28.60 | 28.38 | 28.57 | 28.57 | 1.04% | 70,316 |
| Jan 2, 2026 | 28.36 | 28.36 | 28.09 | 28.28 | 28.28 | 0.55% | 85,600 |
| Dec 31, 2025 | 28.43 | 28.47 | 28.08 | 28.12 | 28.12 | -3.00% | 275,464 |
| Dec 30, 2025 | 29.23 | 29.23 | 28.50 | 28.99 | 28.99 | -0.99% | 171,544 |
| Dec 29, 2025 | 28.71 | 29.35 | 28.67 | 29.28 | 29.28 | -0.58% | 111,817 |
| Dec 26, 2025 | 29.38 | 29.50 | 29.33 | 29.45 | 28.47 | 0.03% | 33,075 |
| Dec 24, 2025 | 29.30 | 29.50 | 29.30 | 29.44 | 28.46 | 0.58% | 30,195 |
| Dec 23, 2025 | 29.14 | 29.31 | 29.09 | 29.27 | 28.30 | 0.45% | 46,763 |
| Dec 22, 2025 | 29.03 | 29.20 | 29.02 | 29.14 | 28.17 | 0.80% | 33,320 |
| Dec 19, 2025 | 28.81 | 29.08 | 28.81 | 28.91 | 27.95 | 0.56% | 36,954 |
| Dec 18, 2025 | 28.80 | 29.13 | 28.75 | 28.75 | 27.79 | 1.09% | 32,144 |
| Dec 17, 2025 | 28.84 | 28.85 | 28.44 | 28.44 | 27.49 | -1.27% | 34,825 |
| Dec 16, 2025 | 28.82 | 28.93 | 28.68 | 28.81 | 27.85 | -0.22% | 41,587 |
| Dec 15, 2025 | 29.03 | 29.29 | 28.82 | 28.87 | 27.91 | - | 25,142 |
| Dec 12, 2025 | 29.32 | 29.32 | 28.75 | 28.87 | 27.91 | -1.23% | 80,033 |
| Dec 11, 2025 | 29.10 | 29.26 | 28.98 | 29.23 | 28.26 | 0.48% | 54,636 |
| Dec 10, 2025 | 28.71 | 29.25 | 28.71 | 29.09 | 28.12 | 1.36% | 230,645 |
| Dec 9, 2025 | 28.83 | 28.90 | 28.70 | 28.70 | 27.75 | -0.31% | 35,244 |
| Dec 8, 2025 | 28.94 | 28.94 | 28.75 | 28.79 | 27.83 | -0.48% | 68,212 |
| Dec 5, 2025 | 29.16 | 29.16 | 28.92 | 28.93 | 27.97 | 0.14% | 51,390 |
| Dec 4, 2025 | 29.00 | 29.08 | 28.88 | 28.89 | 27.93 | -0.65% | 78,876 |
| Dec 3, 2025 | 28.85 | 29.08 | 28.85 | 29.08 | 28.11 | 0.80% | 93,803 |
| Dec 2, 2025 | 28.85 | 28.90 | 28.73 | 28.85 | 27.89 | 0.17% | 36,992 |
| Dec 1, 2025 | 28.79 | 28.96 | 28.77 | 28.80 | 27.84 | -0.86% | 39,831 |
| Nov 28, 2025 | 28.98 | 32.29 | 28.93 | 29.05 | 28.08 | 0.24% | 24,783 |
| Nov 26, 2025 | 28.75 | 29.02 | 28.75 | 28.98 | 28.02 | 0.98% | 21,379 |
| Nov 25, 2025 | 28.55 | 28.75 | 28.30 | 28.70 | 27.75 | 1.02% | 48,819 |
| Nov 24, 2025 | 28.15 | 28.44 | 28.13 | 28.41 | 27.47 | 1.25% | 32,662 |
| Nov 21, 2025 | 27.80 | 28.16 | 27.69 | 28.06 | 27.13 | 1.34% | 45,149 |
| Nov 20, 2025 | 28.46 | 28.62 | 27.68 | 27.69 | 26.77 | -1.07% | 50,633 |
| Nov 19, 2025 | 28.02 | 28.28 | 27.95 | 27.99 | 27.06 | 0.07% | 66,475 |
| Nov 18, 2025 | 28.10 | 28.22 | 27.91 | 27.97 | 27.04 | -0.96% | 65,239 |
| Nov 17, 2025 | 28.34 | 28.57 | 28.13 | 28.24 | 27.30 | -1.05% | 65,115 |
| Nov 14, 2025 | 28.43 | 28.69 | 28.28 | 28.54 | 27.59 | -0.42% | 72,869 |
| Nov 13, 2025 | 28.90 | 29.13 | 28.57 | 28.66 | 27.71 | -1.17% | 63,136 |
| Nov 12, 2025 | 29.05 | 29.19 | 28.98 | 29.00 | 28.04 | -0.10% | 69,862 |
| Nov 11, 2025 | 28.86 | 29.08 | 28.86 | 29.03 | 28.07 | 0.90% | 51,971 |
| Nov 10, 2025 | 28.71 | 28.89 | 28.60 | 28.77 | 27.81 | 1.23% | 65,408 |
| Nov 7, 2025 | 28.35 | 28.50 | 28.18 | 28.42 | 27.48 | 0.07% | 64,856 |
| Nov 6, 2025 | 28.59 | 28.69 | 28.38 | 28.40 | 27.46 | -0.42% | 111,222 |
| Nov 5, 2025 | 28.59 | 28.73 | 28.48 | 28.52 | 27.57 | -0.14% | 51,003 |
| Nov 4, 2025 | 28.58 | 28.78 | 28.42 | 28.56 | 27.61 | -1.35% | 78,015 |
| Nov 3, 2025 | 28.94 | 28.95 | 28.61 | 28.95 | 27.99 | 0.24% | 272,089 |
| Oct 31, 2025 | 28.93 | 28.98 | 28.71 | 28.88 | 27.92 | 0.28% | 498,094 |
| Oct 30, 2025 | 28.89 | 29.05 | 28.80 | 28.80 | 27.84 | -1.37% | 945,853 |
| Oct 29, 2025 | 29.32 | 29.39 | 28.98 | 29.20 | 28.23 | -0.71% | 102,514 |
| Oct 28, 2025 | 29.24 | 29.41 | 29.24 | 29.41 | 28.43 | 0.34% | 79,196 |
| Oct 27, 2025 | 29.23 | 29.31 | 29.12 | 29.31 | 28.34 | 1.00% | 69,704 |
| Oct 24, 2025 | 28.95 | 29.08 | 28.95 | 29.02 | 28.06 | 1.08% | 18,020 |
| Oct 23, 2025 | 28.65 | 28.88 | 28.65 | 28.71 | 27.76 | -0.17% | 26,474 |
| Oct 22, 2025 | 28.86 | 28.86 | 28.55 | 28.76 | 27.80 | -0.31% | 21,060 |
| Oct 21, 2025 | 28.79 | 28.90 | 28.77 | 28.85 | 27.89 | -0.17% | 44,235 |
| Oct 20, 2025 | 28.66 | 28.91 | 28.66 | 28.90 | 27.94 | 1.58% | 26,034 |
| Oct 17, 2025 | 28.45 | 28.57 | 28.36 | 28.45 | 27.50 | -0.52% | 348,360 |
| Oct 16, 2025 | 28.64 | 28.71 | 28.42 | 28.60 | 27.65 | 0.14% | 22,264 |
| Oct 15, 2025 | 28.61 | 28.72 | 28.33 | 28.56 | 27.61 | 0.92% | 48,065 |
| Oct 14, 2025 | 28.11 | 28.47 | 27.96 | 28.30 | 27.36 | -0.32% | 46,459 |
| Oct 13, 2025 | 28.15 | 28.39 | 28.13 | 28.39 | 27.45 | 1.61% | 31,521 |