Indicators

Markets:

News

Return Stacked Bonds & Managed Futures ETF (NY:RSBT)

18.61 -0.25 (-1.31%)

Official Closing Price Updated: 8:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	18.91	18.91	18.58	18.61	87,383	-0.25(-1.31%)
Mar 19, 2026	18.73	18.91	18.73	18.86	17,866	-0.18(-0.96%)
Mar 18, 2026	19.16	19.18	19.04	19.04	40,513	-0.17(-0.88%)
Mar 17, 2026	19.22	19.25	19.11	19.21	39,144	+0.17(+0.89%)
Mar 16, 2026	19.12	19.73	19.04	19.04	25,771	+0.09(+0.47%)
Mar 13, 2026	19.09	19.14	18.89	18.95	16,787	-0.14(-0.73%)
Mar 12, 2026	19.05	19.19	19.05	19.09	163,150	-0.04(-0.21%)
Mar 11, 2026	19.10	19.25	19.07	19.13	43,094	-0.15(-0.78%)
Mar 10, 2026	19.34	19.39	19.19	19.28	40,579	+0.12(+0.63%)
Mar 09, 2026	19.13	19.23	19.05	19.16	14,262	-0.01(-0.05%)
Mar 06, 2026	19.04	19.20	18.98	19.17	23,917	+0.11(+0.58%)
Mar 05, 2026	19.20	19.24	19.00	19.06	521,306	-0.27(-1.40%)
Mar 04, 2026	19.24	19.38	19.21	19.33	17,071	+0.23(+1.20%)
Mar 03, 2026	19.09	19.23	18.89	19.10	58,856	-0.42(-2.15%)
Mar 02, 2026	19.60	19.64	19.43	19.52	30,975	-0.23(-1.16%)
Feb 27, 2026	19.74	19.76	19.64	19.75	65,097	+0.06(+0.30%)
Feb 26, 2026	19.60	19.69	19.50	19.69	23,599	+0.13(+0.66%)
Feb 25, 2026	19.56	20.67	19.52	19.56	22,860	+0.18(+0.93%)
Feb 24, 2026	19.37	19.45	19.29	19.38	64,610	-0.01(-0.05%)
Feb 23, 2026	19.20	19.44	19.20	19.39	12,875	-0.01(-0.05%)
Feb 20, 2026	19.24	19.40	19.20	19.40	23,077	+0.14(+0.73%)
Feb 19, 2026	19.12	19.26	19.12	19.26	8,016	+0.01(+0.05%)
Feb 18, 2026	19.20	20.32	19.18	19.25	243,528	+0.06(+0.31%)
Feb 17, 2026	19.23	19.23	18.91	19.19	33,102	+0.03(+0.15%)
Feb 13, 2026	19.01	19.21	19.01	19.16	12,916	+0.10(+0.53%)
Feb 12, 2026	19.23	19.23	18.99	19.06	56,951	-0.16(-0.83%)
Feb 11, 2026	19.25	19.25	19.09	19.22	83,145	+0.06(+0.31%)
Feb 10, 2026	19.19	19.21	19.08	19.16	423,731	-0.01(-0.05%)
Feb 09, 2026	18.96	19.17	18.95	19.17	21,767	+0.23(+1.20%)
Feb 06, 2026	18.80	18.94	18.78	18.94	36,749	+0.50(+2.73%)
Feb 05, 2026	18.63	18.73	18.44	18.44	30,875	-0.32(-1.71%)
Feb 04, 2026	18.95	19.00	18.66	18.76	24,117	-0.07(-0.37%)
Feb 03, 2026	18.74	18.83	18.66	18.83	19,170	+0.22(+1.18%)
Feb 02, 2026	18.62	18.67	18.49	18.61	42,343	+0.00(+0.00%)
Jan 30, 2026	19.04	19.14	18.43	18.61	22,371	-0.85(-4.37%)
Jan 29, 2026	19.68	19.75	19.00	19.46	154,188	+0.09(+0.46%)
Jan 28, 2026	19.16	19.37	19.14	19.37	52,591	+0.23(+1.20%)
Jan 27, 2026	19.00	19.18	19.00	19.14	25,626	+0.18(+0.95%)
Jan 26, 2026	18.98	19.13	18.94	18.96	81,329	+0.01(+0.05%)
Jan 23, 2026	18.87	18.99	18.79	18.95	24,476	+0.07(+0.37%)
Jan 22, 2026	18.72	18.90	18.72	18.88	17,563	+0.16(+0.85%)
Jan 21, 2026	18.59	18.73	18.45	18.72	17,781	+0.18(+0.97%)
Jan 20, 2026	18.57	18.62	18.40	18.54	54,166	-0.18(-0.96%)
Jan 16, 2026	18.82	18.82	18.71	18.72	17,835	-0.09(-0.48%)
Jan 15, 2026	18.94	18.97	18.81	18.81	9,399	-0.05(-0.27%)
Jan 14, 2026	18.78	18.94	18.75	18.86	50,124	+0.03(+0.16%)
Jan 13, 2026	18.80	18.85	18.74	18.83	12,568	+0.00(+0.00%)
Jan 12, 2026	18.71	18.83	18.71	18.83	9,746	+0.20(+1.07%)
Jan 09, 2026	18.43	18.66	18.43	18.63	50,203	+0.28(+1.53%)
Jan 08, 2026	18.27	18.39	18.17	18.35	35,869	+0.05(+0.27%)
Jan 07, 2026	18.54	18.54	18.30	18.30	93,186	-0.24(-1.29%)
Jan 06, 2026	18.52	18.55	18.44	18.54	112,139	+0.05(+0.27%)
Jan 05, 2026	18.22	18.66	18.22	18.49	40,076	+0.39(+2.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.