Return Stacked Bonds & Managed Futures ETF (RSBT) Historical Stock Data
17.09 ↓0.05 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSBT is down -0.01% a day on average. There have been 14 days where Return Stacked Bonds & Managed Futures ETF closed green and 16 days where RSBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 17.15 | 17.09 | ↓$0.06 (-0.35%) | 17.02 | 17.16 | 44.96K |
| 2025-01-13 | 17.12 | 17.14 | ↑$0.03 (0.15%) | 17.08 | 17.22 | 62.56K |
| 2025-01-10 | 17.16 | 17.25 | ↑$0.09 (0.52%) | 17.08 | 17.26 | 33.15K |
| 2025-01-08 | 17.02 | 17.09 | ↑$0.07 (0.41%) | 17.00 | 17.09 | 32.38K |
| 2025-01-07 | 16.90 | 16.96 | ↑$0.06 (0.36%) | 16.87 | 16.96 | 42.81K |
| 2025-01-06 | 16.91 | 16.84 | ↓$0.07 (-0.41%) | 16.83 | 16.96 | 14.90K |
| 2025-01-03 | 16.95 | 16.90 | ↓$0.05 (-0.29%) | 16.90 | 17.00 | 34.01K |
| 2025-01-02 | 16.94 | 16.96 | ↑$0.02 (0.12%) | 16.88 | 17.08 | 32.69K |
| 2024-12-31 | 16.75 | 16.75 | ↓$0.00 (-0.02%) | 16.74 | 16.85 | 46K |
| 2024-12-30 | 16.83 | 16.71 | ↓$0.12 (-0.71%) | 16.70 | 16.84 | 61.28K |
| 2024-12-27 | 16.88 | 16.87 | ↓$0.01 (-0.06%) | 16.83 | 16.96 | 199.42K |
| 2024-12-26 | 16.94 | 16.93 | ↓$0.01 (-0.06%) | 16.93 | 17.04 | 28.63K |
| 2024-12-24 | 16.89 | 16.95 | ↑$0.06 (0.38%) | 16.87 | 16.94 | 4.21K |
| 2024-12-23 | 16.80 | 16.95 | ↑$0.15 (0.89%) | 16.79 | 16.95 | 97.72K |
| 2024-12-20 | 16.66 | 16.73 | ↑$0.07 (0.42%) | 16.60 | 16.86 | 46.36K |
| 2024-12-19 | 16.77 | 16.74 | ↓$0.03 (-0.18%) | 16.74 | 16.85 | 23.02K |
| 2024-12-18 | 17.01 | 16.79 | ↓$0.22 (-1.29%) | 16.79 | 17.10 | 27.29K |
| 2024-12-17 | 16.97 | 17.01 | ↑$0.04 (0.24%) | 16.97 | 17.09 | 46.35K |
| 2024-12-16 | 17.03 | 16.99 | ↓$0.04 (-0.22%) | 16.99 | 17.06 | 49.12K |
| 2024-12-13 | 17.10 | 16.97 | ↓$0.13 (-0.76%) | 16.96 | 17.10 | 28.02K |
| 2024-12-12 | 17.11 | 17.10 | ↓$0.00 (-0.03%) | 17.08 | 17.16 | 33.74K |
| 2024-12-11 | 17.18 | 17.17 | ↓$0.01 (-0.06%) | 17.17 | 17.26 | 165.76K |
| 2024-12-10 | 17.15 | 17.06 | ↓$0.09 (-0.50%) | 17.05 | 17.21 | 113.52K |
| 2024-12-09 | 17.15 | 17.08 | ↓$0.07 (-0.41%) | 17.07 | 17.20 | 695.09K |
| 2024-12-06 | 17.10 | 17.15 | ↑$0.05 (0.29%) | 17.10 | 17.21 | 31.50K |
| 2024-12-05 | 17.03 | 17.05 | ↑$0.03 (0.15%) | 17.03 | 17.09 | 29.81K |
| 2024-12-04 | 17.11 | 17.12 | ↑$0.01 (0.06%) | 17.00 | 17.13 | 51.35K |
| 2024-12-03 | 16.98 | 16.96 | ↓$0.02 (-0.09%) | 16.94 | 16.99 | 35.99K |
| 2024-12-02 | 16.83 | 16.96 | ↑$0.13 (0.79%) | 16.83 | 17.02 | 26.69K |
| 2024-11-29 | 16.73 | 16.81 | ↑$0.08 (0.48%) | 16.70 | 16.87 | 5.39K |
Create an account or log in to view more rows.
$RSBT Good morning gang!
$RSBT run it!
$RSBT added!
$RSBT just fucking go already jeesh
$RSBT Here we go!!!
$RSBT Going up
$RSBT has just been halted from trading.
$RSBT I hope I never have to work for anyone again after this
$RSBT buy SHARES
$RSBT love this stock!!!!