Skip to main content

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

17.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 17.16 17.22 16.85 17.09 32,946 +0.09(+0.52%)
Sep 12, 2025 17.07 17.07 16.96 17.00 10,579 -0.02(-0.14%)
Sep 11, 2025 16.93 17.08 16.93 17.03 49,478 +0.22(+1.28%)
Sep 10, 2025 16.83 16.92 16.81 16.81 26,487 +0.04(+0.27%)
Sep 09, 2025 16.80 16.83 16.71 16.77 23,408 -0.06(-0.39%)
Sep 08, 2025 16.82 16.88 16.72 16.83 20,378 +0.13(+0.78%)
Sep 05, 2025 16.66 16.70 16.59 16.70 17,363 +0.19(+1.15%)
Sep 04, 2025 16.46 16.58 16.45 16.51 33,507 +0.08(+0.46%)
Sep 03, 2025 16.35 16.48 16.35 16.43 12,094 +0.08(+0.52%)
Sep 02, 2025 16.31 16.35 16.17 16.35 21,896 -0.02(-0.10%)
Aug 29, 2025 16.31 16.40 16.28 16.37 24,411 -0.01(-0.09%)
Aug 28, 2025 16.40 16.40 16.32 16.38 11,557 +0.02(+0.12%)
Aug 27, 2025 16.27 16.39 16.26 16.36 8,153 +0.01(+0.04%)
Aug 26, 2025 16.34 16.39 16.29 16.35 19,923 +0.03(+0.17%)
Aug 25, 2025 16.42 16.42 16.33 16.33 11,257 -0.13(-0.81%)
Aug 22, 2025 16.46 16.51 16.43 16.46 3,913 +0.33(+2.04%)
Aug 21, 2025 16.11 16.17 16.11 16.13 10,486 -0.08(-0.50%)
Aug 20, 2025 16.22 16.24 16.09 16.21 9,989 +0.07(+0.42%)
Aug 19, 2025 16.23 16.29 16.10 16.14 10,113 -0.08(-0.50%)
Aug 18, 2025 16.18 16.27 16.15 16.23 22,887 +0.00(+0.01%)
Aug 15, 2025 16.30 16.30 16.22 16.22 3,876 -0.04(-0.26%)
Aug 14, 2025 16.23 16.34 16.21 16.27 11,918 -0.07(-0.45%)
Aug 13, 2025 16.31 16.36 16.27 16.34 7,316 +0.13(+0.82%)
Aug 12, 2025 16.08 16.25 16.08 16.20 10,191 +0.15(+0.92%)
Aug 11, 2025 16.12 16.14 16.04 16.06 10,114 -0.06(-0.39%)
Aug 08, 2025 16.08 16.20 16.07 16.12 4,203 +0.06(+0.35%)
Aug 07, 2025 16.12 16.16 15.91 16.06 16,336 +0.06(+0.41%)
Aug 06, 2025 15.92 16.07 15.92 16.00 19,627 +0.10(+0.61%)
Aug 05, 2025 15.89 15.98 15.86 15.90 11,344 -0.01(-0.04%)
Aug 04, 2025 15.88 15.91 15.82 15.91 17,653 +0.18(+1.15%)
Aug 01, 2025 15.75 15.75 15.60 15.73 5,869 -0.04(-0.25%)
Jul 31, 2025 15.85 15.85 15.77 15.77 1,525 -0.09(-0.57%)
Jul 30, 2025 16.19 16.25 15.81 15.86 2,793 -0.56(-3.42%)
Jul 29, 2025 16.29 16.43 16.24 16.42 21,274 +0.12(+0.71%)
Jul 28, 2025 16.33 16.36 16.26 16.30 9,393 -0.30(-1.80%)
Jul 25, 2025 16.53 16.60 16.51 16.60 6,301 -0.06(-0.37%)
Jul 24, 2025 16.69 16.73 16.65 16.67 7,782 -0.12(-0.74%)
Jul 23, 2025 16.65 16.79 16.56 16.79 25,997 +0.24(+1.45%)
Jul 22, 2025 16.41 16.55 16.40 16.55 15,180 +0.09(+0.54%)
Jul 21, 2025 16.46 16.57 16.39 16.46 6,728 +0.19(+1.18%)
Jul 18, 2025 16.40 16.40 16.23 16.27 9,765 -0.00(-0.00%)
Jul 17, 2025 16.16 16.29 16.11 16.27 5,346 +0.06(+0.37%)
Jul 16, 2025 16.10 16.24 15.99 16.21 30,117 +0.10(+0.62%)
Jul 15, 2025 16.30 16.30 16.04 16.11 2,556 -0.21(-1.29%)
Jul 14, 2025 16.37 16.39 16.26 16.32 20,908 -0.10(-0.59%)
Jul 11, 2025 16.35 16.47 16.35 16.42 9,842 -0.09(-0.54%)
Jul 10, 2025 16.41 16.55 16.34 16.51 10,070 +0.04(+0.25%)
Jul 09, 2025 16.37 16.47 16.29 16.46 23,642 +0.20(+1.25%)
Jul 08, 2025 16.00 16.31 16.00 16.26 11,425 +0.15(+0.94%)
Jul 07, 2025 16.22 16.22 15.99 16.11 25,509 -0.19(-1.15%)
Jul 03, 2025 16.28 16.36 16.28 16.30 2,644 -0.09(-0.55%)
Jul 02, 2025 16.27 16.53 16.26 16.39 44,295 +0.12(+0.73%)
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 following
Privacy Policy and Terms Of Service.