Return Stacked Bonds & Managed Futures ETF (RSBT) Historical Stock Data
17.87 ↓0.07 (-0.39%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RSBT is down -0.11% a day on average. There have been 13 days where Return Stacked Bonds & Managed Futures ETF closed green and 17 days where RSBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 17.96 | 17.87 | ↓$0.09 (-0.49%) | 17.87 | 18.01 | 14.83K |
| 2024-04-18 | 17.92 | 17.94 | ↑$0.02 (0.11%) | 17.91 | 17.98 | 2.54K |
| 2024-04-17 | 18.17 | 17.88 | ↓$0.29 (-1.59%) | 17.86 | 18.21 | 22.67K |
| 2024-04-16 | 18.13 | 18.13 | ↑$0.00 (0.00%) | 17.96 | 18.75 | 14.12K |
| 2024-04-15 | 18.44 | 18.17 | ↓$0.27 (-1.46%) | 18.10 | 18.44 | 17.87K |
| 2024-04-12 | 18.38 | 18.05 | ↓$0.33 (-1.82%) | 18.03 | 18.49 | 8.37K |
| 2024-04-11 | 18.12 | 18.32 | ↑$0.20 (1.10%) | 18.08 | 18.32 | 8.48K |
| 2024-04-10 | 18.12 | 18.10 | ↓$0.02 (-0.12%) | 18.06 | 18.13 | 6.37K |
| 2024-04-09 | 18.20 | 18.16 | ↓$0.04 (-0.23%) | 18.08 | 18.25 | 6.97K |
| 2024-04-08 | 18.20 | 18.21 | ↑$0.00 (0.03%) | 18.12 | 18.23 | 16.32K |
| 2024-04-05 | 17.95 | 18.13 | ↑$0.18 (0.99%) | 17.95 | 18.21 | 10.42K |
| 2024-04-04 | 18.15 | 17.93 | ↓$0.22 (-1.24%) | 17.93 | 18.22 | 8.30K |
| 2024-04-03 | 17.92 | 18.10 | ↑$0.18 (0.99%) | 17.92 | 18.15 | 8.51K |
| 2024-04-02 | 17.95 | 17.94 | ↓$0.01 (-0.06%) | 17.85 | 18.00 | 20.73K |
| 2024-04-01 | 18.06 | 18.05 | ↓$0.01 (-0.06%) | 17.98 | 18.12 | 12.06K |
| 2024-03-28 | 18.01 | 18.14 | ↑$0.13 (0.75%) | 18.00 | 18.19 | 24.93K |
| 2024-03-27 | 17.89 | 17.99 | ↑$0.09 (0.53%) | 17.87 | 17.99 | 32.13K |
| 2024-03-26 | 17.86 | 17.82 | ↓$0.04 (-0.23%) | 17.82 | 17.91 | 11.35K |
| 2024-03-25 | 17.86 | 17.84 | ↓$0.03 (-0.16%) | 17.82 | 17.86 | 12.45K |
| 2024-03-22 | 17.89 | 17.84 | ↓$0.05 (-0.30%) | 17.83 | 17.89 | 5.14K |
| 2024-03-21 | 17.92 | 17.88 | ↓$0.04 (-0.24%) | 17.84 | 17.93 | 9.53K |
| 2024-03-20 | 17.75 | 17.84 | ↑$0.09 (0.48%) | 17.75 | 17.88 | 6.37K |
| 2024-03-19 | 17.48 | 17.60 | ↑$0.12 (0.69%) | 17.48 | 17.64 | 8.88K |
| 2024-03-18 | 17.49 | 17.47 | ↓$0.02 (-0.12%) | 17.47 | 17.54 | 7.98K |
| 2024-03-15 | 17.46 | 17.38 | ↓$0.08 (-0.46%) | 17.38 | 17.46 | 7.15K |
| 2024-03-14 | 17.48 | 17.39 | ↓$0.09 (-0.50%) | 17.37 | 17.48 | 1.41K |
| 2024-03-13 | 17.54 | 17.59 | ↑$0.05 (0.26%) | 17.54 | 17.64 | 18.85K |
| 2024-03-12 | 17.44 | 17.57 | ↑$0.13 (0.75%) | 17.42 | 17.57 | 6.89K |
| 2024-03-11 | 17.40 | 17.43 | ↑$0.03 (0.18%) | 17.35 | 17.47 | 10.27K |
| 2024-03-08 | 17.64 | 17.48 | ↓$0.16 (-0.93%) | 17.44 | 17.68 | 11.07K |
Create an account or log in to view more rows.
$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!!!!
$RSBT you wanna be a successful trader close your trades green
$RSBT C'mon
do a spike!!
$RSBT what a horse shit show!
$RSBT Move up
let's buy