Return Stacked Bonds & Managed Futures ETF (RSBT) Historical Stock Data
18.05 ↓0.16 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSBT is down -0.05% a day on average. There have been 17 days where Return Stacked Bonds & Managed Futures ETF closed green and 13 days where RSBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 18.05 | 18.05 | ↑$0.00 (0.00%) | 18.03 | 18.13 | 24.31K |
| 2025-12-15 | 18.32 | 18.21 | ↓$0.11 (-0.60%) | 18.10 | 18.32 | 5.91K |
| 2025-12-12 | 18.41 | 18.16 | ↓$0.25 (-1.36%) | 18.02 | 18.41 | 30.16K |
| 2025-12-11 | 18.21 | 18.31 | ↑$0.10 (0.55%) | 18.21 | 18.41 | 56.46K |
| 2025-12-10 | 18.09 | 18.20 | ↑$0.11 (0.61%) | 18.04 | 18.35 | 89.71K |
| 2025-12-09 | 18.13 | 17.99 | ↓$0.14 (-0.77%) | 17.99 | 18.13 | 7.67K |
| 2025-12-08 | 17.99 | 18.06 | ↑$0.07 (0.42%) | 17.98 | 18.06 | 10.71K |
| 2025-12-05 | 18.23 | 18.15 | ↓$0.08 (-0.44%) | 18.08 | 18.23 | 170.78K |
| 2025-12-04 | 18.16 | 18.15 | ↓$0.01 (-0.05%) | 17.68 | 18.16 | 93.57K |
| 2025-12-03 | 18.23 | 18.20 | ↓$0.03 (-0.18%) | 18.08 | 18.23 | 17.31K |
| 2025-12-02 | 18.13 | 18.13 | ↓$0.00 (-0.03%) | 18.06 | 18.13 | 6.40K |
| 2025-12-01 | 18.01 | 18.05 | ↑$0.04 (0.22%) | 18.01 | 18.16 | 13.18K |
| 2025-11-28 | 18.16 | 17.85 | ↓$0.32 (-1.73%) | 17.85 | 18.27 | 5.94K |
| 2025-11-26 | 18.06 | 18.17 | ↑$0.10 (0.57%) | 18.02 | 18.20 | 5.28K |
| 2025-11-25 | 17.86 | 18.04 | ↑$0.18 (1.01%) | 17.86 | 18.04 | 16.05K |
| 2025-11-24 | 17.77 | 17.89 | ↑$0.12 (0.67%) | 17.77 | 17.92 | 42.31K |
| 2025-11-21 | 17.63 | 17.77 | ↑$0.13 (0.77%) | 17.63 | 17.88 | 21.25K |
| 2025-11-20 | 17.94 | 17.64 | ↓$0.30 (-1.66%) | 17.64 | 17.94 | 6.76K |
| 2025-11-19 | 17.77 | 17.79 | ↑$0.02 (0.14%) | 17.70 | 17.84 | 6.52K |
| 2025-11-18 | 17.59 | 17.82 | ↑$0.23 (1.31%) | 17.59 | 17.82 | 28.48K |
| 2025-11-17 | 18.00 | 17.80 | ↓$0.20 (-1.11%) | 17.72 | 18.00 | 56.37K |
| 2025-11-14 | 17.93 | 17.95 | ↑$0.02 (0.12%) | 17.90 | 18.02 | 34.36K |
| 2025-11-13 | 18.28 | 18.06 | ↓$0.21 (-1.15%) | 18.05 | 18.28 | 11.91K |
| 2025-11-12 | 18.36 | 18.41 | ↑$0.05 (0.26%) | 18.36 | 18.44 | 15.11K |
| 2025-11-11 | 18.27 | 18.35 | ↑$0.08 (0.42%) | 18.23 | 18.38 | 9.89K |
| 2025-11-10 | 18.10 | 18.24 | ↑$0.14 (0.77%) | 18.06 | 18.24 | 30.36K |
| 2025-11-07 | 17.82 | 17.92 | ↑$0.10 (0.56%) | 17.71 | 17.94 | 9.51K |
| 2025-11-06 | 18.02 | 17.92 | ↓$0.10 (-0.55%) | 17.88 | 18.02 | 33.57K |
| 2025-11-05 | 18.05 | 18.00 | ↓$0.05 (-0.30%) | 17.80 | 18.06 | 16.75K |
| 2025-11-04 | 17.99 | 18.02 | ↑$0.03 (0.17%) | 17.90 | 18.05 | 65.26K |
Create an account or log in to view more rows.
$RSBT will go green when market opens!
$RSBT Markets about as efficient as a retirement home
$RSBT out of the way
$RSBT Bull flag forming?
$RSBT LOL
$RSBT Good morning gang!
$RSBT run it!
$RSBT added!
$RSBT just fucking go already jeesh
$RSBT Here we go!!!