The RBB Fund Inc. - DriveWealth Steady Saver ETF (STBL) Historical Stock Data
22.27 ↑2.85 (14.65%)
As of May 13, 2022, 10:43am EST.
Historical Data
In the past 30 trading days, STBL is up 0.01% a day on average. There have been 26 days where The RBB Fund Inc. - DriveWealth Steady Saver ETF closed green and 4 days where STBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 19.44 | 19.43 | ↓$0.02 (-0.08%) | 19.43 | 19.44 | 3.22K |
| 2022-08-26 | 19.39 | 19.43 | ↑$0.04 (0.21%) | 19.39 | 19.43 | 322 |
| 2022-08-25 | 19.43 | 19.43 | ↑$0.00 (0.00%) | 19.43 | 19.43 | 224 |
| 2022-08-24 | 19.42 | 19.42 | ↑$0.00 (0.00%) | 19.42 | 19.42 | 7 |
| 2022-08-23 | 19.45 | 19.45 | ↑$0.00 (0.00%) | 19.45 | 19.45 | 420 |
| 2022-08-22 | 19.44 | 19.44 | ↑$0.00 (0.00%) | 19.44 | 19.44 | 11 |
| 2022-08-19 | 19.49 | 19.49 | ↑$0.00 (0.00%) | 19.49 | 19.49 | 55 |
| 2022-08-18 | 19.55 | 19.55 | ↑$0.00 (0.02%) | 19.55 | 19.55 | 146 |
| 2022-08-17 | 19.54 | 19.54 | ↑$0.00 (0.00%) | 19.54 | 19.54 | 7 |
| 2022-08-16 | 19.60 | 19.60 | ↑$0.00 (0.00%) | 19.60 | 19.60 | 84 |
| 2022-08-15 | 19.60 | 19.60 | ↑$0.00 (0.00%) | 19.60 | 19.60 | 108 |
| 2022-08-12 | 19.61 | 19.61 | ↑$0.00 (0.00%) | 19.61 | 19.61 | 121 |
| 2022-08-11 | 19.57 | 19.57 | ↑$0.00 (0.00%) | 19.57 | 19.57 | 7 |
| 2022-08-10 | 19.59 | 19.59 | ↑$0.00 (0.00%) | 19.59 | 19.59 | 115 |
| 2022-08-09 | 19.51 | 19.52 | ↑$0.02 (0.08%) | 19.51 | 19.53 | 305 |
| 2022-08-08 | 19.55 | 19.54 | ↓$0.01 (-0.05%) | 19.54 | 19.55 | 209 |
| 2022-08-05 | 19.52 | 19.52 | ↑$0.00 (0.00%) | 19.52 | 19.52 | 102 |
| 2022-08-04 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.53 | 19.53 | 105 |
| 2022-08-03 | 19.48 | 19.48 | ↑$0.00 (0.00%) | 19.48 | 19.48 | 14 |
| 2022-08-02 | 19.46 | 19.46 | ↑$0.00 (0.00%) | 19.46 | 19.46 | 114 |
| 2022-08-01 | 19.45 | 19.45 | ↑$0.00 (0.00%) | 19.45 | 19.45 | 87 |
| 2022-07-29 | 19.42 | 19.42 | ↑$0.00 (0.00%) | 19.42 | 19.42 | 124 |
| 2022-07-28 | 19.39 | 19.39 | ↑$0.00 (0.00%) | 19.39 | 19.39 | 101 |
| 2022-07-27 | 19.33 | 19.33 | ↑$0.00 (0.00%) | 19.33 | 19.33 | 3 |
| 2022-07-26 | 22.01 | 21.99 | ↓$0.02 (-0.09%) | 21.99 | 22.01 | 1.70K |
| 2022-07-25 | 22.03 | 22.03 | ↓$0.01 (-0.02%) | 22.03 | 22.05 | 3.20K |
| 2022-07-22 | 22.01 | 22.02 | ↑$0.01 (0.04%) | 22.01 | 22.02 | 334.83K |
| 2022-07-21 | 22.02 | 22.04 | ↑$0.02 (0.10%) | 21.96 | 22.04 | 231.08K |
| 2022-07-20 | 21.97 | 21.99 | ↑$0.02 (0.08%) | 21.97 | 21.99 | 227.66K |
| 2022-07-19 | 21.93 | 21.96 | ↑$0.03 (0.14%) | 21.90 | 21.96 | 230.08K |
Create an account or log in to view more rows.
$STBL GET IN mofos!!!
$STBL buy more doomers!!!
$STBL Market is going to crash hard tomorrow.
$STBL Bears go home!
$STBL hint hint this is when you buy a few
$STBL ready to explode
$STBL lets go!!
$STBL the best advice has been no stop losses. Would have cost a fortune!!!
$STBL keep inchin
$STBL come back next earning