Skip to main content
Return Stacked Global Stocks & Bonds ETF (RSSB)
BATS: RSSB · Real-Time Price · USD
28.93
+0.04 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

RSSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1629.1628.9228.9328.930.14%51,390
Dec 4, 202529.0029.0828.8828.8928.89-0.65%78,876
Dec 3, 202528.8529.0828.8529.0829.080.80%93,803
Dec 2, 202528.8528.9028.7328.8528.850.17%36,992
Dec 1, 202528.7928.9628.7728.8028.80-0.86%39,831
Nov 28, 202528.9832.2928.9329.0529.050.24%24,783
Nov 26, 202528.7529.0228.7528.9828.980.98%21,379
Nov 25, 202528.5528.7528.3028.7028.701.02%48,819
Nov 24, 202528.1528.4428.1328.4128.411.25%32,662
Nov 21, 202527.8028.1627.6928.0628.061.34%45,149
Nov 20, 202528.4628.6227.6827.6927.69-1.07%50,633
Nov 19, 202528.0228.2827.9527.9927.990.07%66,475
Nov 18, 202528.1028.2227.9127.9727.97-0.96%65,239
Nov 17, 202528.3428.5728.1328.2428.24-1.05%65,115
Nov 14, 202528.4328.6928.2828.5428.54-0.42%72,869
Nov 13, 202528.9029.1328.5728.6628.66-1.17%63,136
Nov 12, 202529.0529.1928.9829.0029.00-0.10%69,862
Nov 11, 202528.8629.0828.8629.0329.030.90%51,971
Nov 10, 202528.7128.8928.6028.7728.771.23%65,408
Nov 7, 202528.3528.5028.1828.4228.420.07%64,856
Nov 6, 202528.5928.6928.3828.4028.40-0.42%111,222
Nov 5, 202528.5928.7328.4828.5228.52-0.14%51,003
Nov 4, 202528.5828.7828.4228.5628.56-1.35%78,015
Nov 3, 202528.9428.9528.6128.9528.950.24%272,089
Oct 31, 202528.9328.9828.7128.8828.880.28%498,094
Oct 30, 202528.8929.0528.8028.8028.80-1.37%945,853
Oct 29, 202529.3229.3928.9829.2029.20-0.71%102,514
Oct 28, 202529.2429.4129.2429.4129.410.34%79,196
Oct 27, 202529.2329.3129.1229.3129.311.00%69,704
Oct 24, 202528.9529.0828.9529.0229.021.08%18,020
Oct 23, 202528.6528.8828.6528.7128.71-0.17%26,474
Oct 22, 202528.8628.8628.5528.7628.76-0.31%21,060
Oct 21, 202528.7928.9028.7728.8528.85-0.17%44,235
Oct 20, 202528.6628.9128.6628.9028.901.58%26,034
Oct 17, 202528.4528.5728.3628.4528.45-0.52%348,360
Oct 16, 202528.6428.7128.4228.6028.600.14%22,264
Oct 15, 202528.6128.7228.3328.5628.560.92%48,065
Oct 14, 202528.1128.4727.9628.3028.30-0.32%46,459
Oct 13, 202528.1528.3928.1328.3928.391.61%31,521
Oct 10, 202528.5028.5927.8627.9427.94-2.00%33,190
Oct 9, 202528.6128.6128.4228.5128.51-0.35%35,982
Oct 8, 202528.5828.6728.5628.6128.610.28%67,079
Oct 7, 202528.6528.6528.4328.5328.53-0.24%21,113
Oct 6, 202528.6228.6728.5928.6028.600.11%72,340
Oct 3, 202528.6228.7228.5428.5728.570.06%32,656
Oct 2, 202528.5928.5928.4128.5528.550.54%25,864
Oct 1, 202528.3428.5028.3328.4028.400.78%29,267
Sep 30, 202528.1028.2328.0828.1828.180.08%36,538
Sep 29, 202528.1328.2228.0228.1628.160.67%56,839
Sep 26, 202527.8928.0127.8327.9727.970.39%68,556
Sep 25, 202527.9728.0027.7327.8627.86-0.67%85,658
Sep 24, 202528.1928.2328.0428.0528.05-0.63%23,720
Sep 23, 202528.3828.3928.2028.2328.23-0.12%32,671
Sep 22, 202528.1428.3628.1428.2628.260.43%29,521
Sep 19, 202528.1828.2528.0828.1428.14-0.04%35,808
Sep 18, 202528.0128.2827.9128.1528.15-0.25%53,792
Sep 17, 202528.2728.4728.0628.2228.22-0.14%48,522
Sep 16, 202528.2928.3128.1528.2628.26-34,440
Sep 15, 202528.2028.2728.1528.2628.261.11%151,018
Sep 12, 202528.1028.1027.9527.9527.95-0.50%53,358
Sep 11, 202528.1328.2328.0528.0928.090.57%98,653
Sep 10, 202527.8627.9627.8027.9327.930.58%26,011
Sep 9, 202527.8027.8027.6727.7727.770.04%27,412
Sep 8, 202527.7227.7827.6627.7627.760.58%30,526
Sep 5, 202527.6527.7727.4627.6027.600.88%146,284
Sep 4, 202527.2427.3727.1427.3627.360.55%46,317
Sep 3, 202527.0527.2126.9927.2127.211.27%53,390
Sep 2, 202526.8226.9626.7526.8726.87-1.39%80,267
Aug 29, 202527.2527.3127.1227.2527.25-0.55%20,373
Aug 28, 202527.2927.4127.2627.4027.400.55%32,083
Aug 27, 202527.1327.2727.0727.2527.250.44%44,748
Aug 26, 202527.0727.2227.0427.1327.130.33%101,126
Aug 25, 202527.1727.2527.0427.0427.04-0.73%17,746
Aug 22, 202526.9627.3826.9627.2427.242.14%36,164
Aug 21, 202526.8226.8326.6626.6726.67-0.60%34,804
Aug 20, 202526.8926.9326.7326.8326.83-0.25%33,207
Aug 19, 202527.0327.0826.8726.9026.90-0.39%18,534
Aug 18, 202526.9227.0326.9227.0027.000.19%31,663
Aug 15, 202527.0027.1526.9526.9526.95-0.19%37,907
Aug 14, 202527.1327.1326.9727.0027.00-0.74%73,877
Aug 13, 202527.1327.2527.1327.2027.201.12%36,982
Aug 12, 202526.8227.0026.7326.9026.901.05%70,352
Aug 11, 202526.7226.7926.6226.6226.62-0.37%23,375
Aug 8, 202526.7326.8326.6626.7226.720.41%35,463
Aug 7, 202526.7326.9726.5526.6126.610.11%67,476
Aug 6, 202526.5326.7126.5026.5826.580.57%80,254
Aug 5, 202526.5126.6026.4326.4326.43-0.19%53,561
Aug 4, 202526.3426.5826.3426.4826.481.15%63,984
Aug 1, 202526.1826.2126.0326.1826.180.15%91,208
Jul 31, 202526.5426.5426.1426.1426.14-0.61%58,310
Jul 30, 202526.5026.5626.2726.3026.30-0.57%37,522
Jul 29, 202526.5626.7326.4526.4526.450.34%30,948
Jul 28, 202526.4826.6526.3626.3626.36-0.95%34,911
Jul 25, 202526.4926.6426.3926.6126.610.39%31,081
Jul 24, 202526.5526.6126.4926.5126.51-0.08%39,871
Jul 23, 202526.4526.6226.4526.5326.530.68%35,159
Jul 22, 202526.2426.4226.2426.3526.350.30%53,598
Jul 21, 202526.2426.4026.2326.2726.270.73%30,483
Jul 18, 202526.2026.4325.9726.0826.08-0.13%32,630
Jul 17, 202525.9526.1225.9326.1126.110.67%30,446