Return Stacked Global Stocks & Bonds ETF (RSSB)

BATS: RSSB · Real-Time Price · USD

29.41

-0.27 (-0.91%)

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

29.41

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.44	29.54	29.33	29.41	29.41	-0.91%	39,946
Apr 27, 2026	29.67	29.74	29.59	29.68	29.68	-0.07%	45,722
Apr 24, 2026	29.48	29.72	29.45	29.70	29.70	1.03%	54,176
Apr 23, 2026	29.62	29.66	29.27	29.40	29.40	-0.88%	21,703
Apr 22, 2026	29.59	29.69	29.54	29.66	29.66	0.99%	32,021
Apr 21, 2026	29.78	29.81	29.34	29.37	29.37	-1.38%	57,187
Apr 20, 2026	29.77	29.81	29.64	29.78	29.78	-0.32%	62,148
Apr 17, 2026	29.82	30.04	29.76	29.88	29.88	1.55%	68,908
Apr 16, 2026	29.42	29.46	29.30	29.42	29.42	0.10%	85,794
Apr 15, 2026	29.25	29.43	29.22	29.39	29.39	0.14%	76,239
Apr 14, 2026	29.00	29.35	29.00	29.35	29.35	1.38%	75,272
Apr 13, 2026	28.42	28.96	28.42	28.95	28.95	1.19%	59,525
Apr 10, 2026	28.70	28.77	28.56	28.61	28.61	0.07%	50,644
Apr 9, 2026	28.31	28.77	28.31	28.59	28.59	0.35%	71,411
Apr 8, 2026	28.66	28.69	28.35	28.49	28.49	3.00%	255,104
Apr 7, 2026	27.44	27.66	27.20	27.66	27.66	-	109,222
Apr 6, 2026	27.54	27.70	27.49	27.66	27.66	0.47%	412,351
Apr 2, 2026	27.07	27.54	27.00	27.53	27.53	0.16%	378,124
Apr 1, 2026	27.52	27.71	27.45	27.49	27.49	1.01%	47,657
Mar 31, 2026	26.75	27.32	26.72	27.21	27.21	2.80%	61,468
Mar 30, 2026	26.65	26.73	26.30	26.47	26.47	0.38%	73,304
Mar 27, 2026	26.59	26.62	26.30	26.37	26.37	-1.09%	86,115
Mar 26, 2026	27.08	27.23	26.66	26.66	26.66	-2.59%	72,221
Mar 25, 2026	27.57	27.57	27.35	27.37	27.37	1.41%	27,694
Mar 24, 2026	26.85	27.25	26.85	26.99	26.99	-0.88%	83,102
Mar 23, 2026	27.28	27.61	27.13	27.23	27.23	2.10%	108,115
Mar 20, 2026	27.37	27.37	26.65	26.67	26.67	-3.05%	39,900
Mar 19, 2026	27.27	27.63	27.25	27.51	27.51	-0.33%	167,382
Mar 18, 2026	28.01	28.03	27.60	27.60	27.60	-2.06%	276,115
Mar 17, 2026	28.19	28.30	28.16	28.18	28.18	0.46%	39,844
Mar 16, 2026	27.93	28.12	27.85	28.05	28.05	1.81%	82,923
Mar 13, 2026	27.89	28.02	27.50	27.55	27.55	-1.01%	70,368
Mar 12, 2026	28.13	28.13	27.78	27.83	27.83	-1.56%	57,435
Mar 11, 2026	28.45	28.47	28.19	28.27	28.27	-0.53%	42,589
Mar 10, 2026	28.63	28.95	28.42	28.42	28.42	-0.70%	66,575
Mar 9, 2026	27.90	28.64	27.80	28.62	28.62	1.49%	41,995
Mar 6, 2026	28.22	28.50	28.05	28.20	28.20	-1.40%	55,984
Mar 5, 2026	28.74	28.89	28.34	28.60	28.60	-1.68%	50,071
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