Get the Stockscreener App
21.16
0.52%
-0.1101
Return Stacked Bonds Merger Arbitrage Etf Stock (RSBA) Price History
The historical daily chart and data for Return Stacked Bonds Merger Arbitrage Etf stock (RSBA), show that the latest closing stock price as of August 05, 2025, is $21.16.
- Return Stacked Bonds Merger Arbitrage Etf all-time high stock price is $21.34, occurred on August 04, 2025.
- The lowest Return Stacked Bonds Merger Arbitrage Etf stock price recorded was $19.79 on January 14, 2025. Since then, Return Stacked Bonds Merger Arbitrage Etf's stock price has risen over 6.95% to $21.16 now.
- The 52-week high stock price for RSBA is $21.34, representing a 0.85% increase from the current share price, occurred on August 04, 2025.
- The 52-week low stock price for RSBA is $19.79, indicating a -6.50% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about RSBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 05, 2025 | $21.17 | $21.14 | $0.03 | 10,876.0 | -0.52% |
| Aug 04, 2025 | $21.34 | $21.23 | $0.11 | 2,668.0 | +0.71% |
| Aug 01, 2025 | $21.13 | $21.07 | $0.0634 | 4,916.0 | +0.89% |
| Jul 31, 2025 | $20.97 | $20.91 | $0.06 | 5,221.0 | +0.09% |
| Jul 30, 2025 | $20.97 | $20.91 | $0.055 | 58,031.0 | -0.30% |
| Jul 29, 2025 | $20.99 | $20.95 | $0.0435 | 2,127.0 | +0.47% |
| Jul 28, 2025 | $20.88 | $20.85 | $0.03 | 4,958.0 | -0.07% |
| Jul 25, 2025 | $20.89 | $20.84 | $0.0547 | 2,231.0 | +0.23% |
| Jul 24, 2025 | $20.85 | $20.84 | $0.0056 | 1,634.0 | -0.16% |
| Jul 23, 2025 | $20.88 | $20.88 | $0.002 | 1,241.0 | -0.33% |
| Jul 22, 2025 | $20.97 | $20.94 | $0.03 | 1,981.0 | +0.25% |
| Jul 21, 2025 | $20.92 | $20.90 | $0.0219 | 1,578.0 | +0.40% |
| Jul 18, 2025 | $20.82 | $20.82 | $0.0094 | 691.0 | +0.18% |
| Jul 17, 2025 | $20.81 | $20.78 | $0.0322 | 244.0 | +0.04% |
| Jul 16, 2025 | $20.77 | $20.74 | $0.03 | 2,451.0 | +0.18% |
| Jul 15, 2025 | $20.76 | $20.73 | $0.03 | 4,315.0 | -0.34% |
| Jul 14, 2025 | $20.84 | $20.79 | $0.05 | 3,714.0 | -0.04% |
| Jul 11, 2025 | $20.83 | $20.81 | $0.02 | 2,948.0 | -0.48% |
| Jul 10, 2025 | $20.91 | $20.91 | $0.00 | 1,872.0 | +0.00% |
| Jul 09, 2025 | $20.91 | $20.89 | $0.02 | 3,428.0 | +0.43% |
| Jul 08, 2025 | $20.83 | $20.81 | $0.02 | 9,439.0 | -0.11% |
Return Stacked Bonds Merger Arbitrage Etf Stock (RSBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Return Stacked Bonds Merger Arbitrage Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Return Stacked Bonds Merger Arbitrage Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Return Stacked Bonds Merger Arbitrage Etf Stock (RSBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $21.34 | $21.07 | $0.275 | 29,336.0 | +1.08% |
| Jul, 2025 | $21.00 | $20.73 | $0.27 | 135,464.0 | -0.29% |
| Jun, 2025 | $20.99 | $20.43 | $0.564 | 320,746.0 | +2.02% |
| May, 2025 | $20.69 | $20.30 | $0.39 | 95,650.0 | -0.69% |
| Apr, 2025 | $20.94 | $20.05 | $0.89 | 451,914.0 | +0.44% |
| Mar, 2025 | $20.64 | $20.39 | $0.25 | 302,617.0 | +0.63% |
| Feb, 2025 | $20.50 | $19.95 | $0.55 | 327,487.0 | +2.08% |
| Jan, 2025 | $20.16 | $19.79 | $0.375 | 148,583.0 | +0.34% |
Return Stacked Bonds Merger Arbitrage Etf Stock (RSBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.07 | $19.91 | $0.16 | 248,067.0 | +0.00% |
0.01%
0.86%
Cap:
|
Volume (24h):