Get the Stockscreener App
16.82
0.77%
-0.13
After Hours:
16.82
Return Stacked Bonds Managed Futures Etf Stock (RSBT) Price History
The historical daily chart and data for Return Stacked Bonds Managed Futures Etf stock (RSBT), show that the latest closing stock price as of April 01, 2025, is $16.82.
- Return Stacked Bonds Managed Futures Etf all-time high stock price is $19.08, occurred on July 10, 2024.
- The lowest Return Stacked Bonds Managed Futures Etf stock price recorded was $15.95 on October 29, 2024. Since then, Return Stacked Bonds Managed Futures Etf's stock price has risen over 5.45% to $16.82 now.
- The 52-week high stock price for RSBT is $19.08, representing a 13.44% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for RSBT is $15.95, indicating a -5.17% decrease from the current share price, occurred on October 29, 2024.
The table below shows more information about RSBT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2025 | $16.92 | $16.78 | $0.14 | 146,554.0 | -0.77% |
| Mar 31, 2025 | $16.95 | $16.70 | $0.25 | 33,083.0 | +0.47% |
| Mar 28, 2025 | $16.97 | $16.78 | $0.19 | 41,295.0 | +0.42% |
| Mar 27, 2025 | $16.83 | $16.74 | $0.09 | 40,342.0 | +0.18% |
| Mar 26, 2025 | $16.81 | $16.77 | $0.044 | 13,032.0 | -0.36% |
| Mar 25, 2025 | $16.84 | $16.77 | $0.0696 | 13,039.0 | +0.42% |
| Mar 24, 2025 | $16.83 | $16.70 | $0.1289 | 12,985.0 | -0.24% |
| Mar 21, 2025 | $16.88 | $16.76 | $0.115 | 25,182.0 | -0.88% |
| Mar 20, 2025 | $16.99 | $16.88 | $0.11 | 24,348.0 | -0.24% |
| Mar 19, 2025 | $16.99 | $16.82 | $0.17 | 4,710.0 | +0.53% |
| Mar 18, 2025 | $16.92 | $16.84 | $0.0828 | 34,591.0 | +0.54% |
| Mar 17, 2025 | $16.81 | $16.71 | $0.0999 | 8,294.0 | -0.06% |
| Mar 14, 2025 | $16.82 | $16.74 | $0.08 | 20,199.0 | +0.30% |
| Mar 13, 2025 | $16.78 | $16.68 | $0.0977 | 6,736.0 | +0.84% |
| Mar 12, 2025 | $16.72 | $16.58 | $0.14 | 177,300.0 | +0.12% |
| Mar 11, 2025 | $16.73 | $16.58 | $0.15 | 34,818.0 | -0.84% |
| Mar 10, 2025 | $16.79 | $16.67 | $0.12 | 70,692.0 | -0.62% |
| Mar 07, 2025 | $16.90 | $16.72 | $0.1791 | 18,884.0 | +0.39% |
| Mar 06, 2025 | $16.99 | $16.74 | $0.25 | 74,794.0 | -1.47% |
| Mar 05, 2025 | $17.04 | $16.92 | $0.12 | 21,512.0 | +0.55% |
| Mar 04, 2025 | $17.00 | $16.94 | $0.06 | 2,107.0 | -1.53% |
Return Stacked Bonds Managed Futures Etf Stock (RSBT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Return Stacked Bonds Managed Futures Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Return Stacked Bonds Managed Futures Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Return Stacked Bonds Managed Futures Etf Stock (RSBT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $16.92 | $16.78 | $0.14 | 146,554.0 | +0.00% |
| Mar, 2025 | $17.32 | $16.58 | $0.74 | 904,394.0 | -2.21% |
| Feb, 2025 | $17.62 | $16.67 | $0.9595 | 499,269.0 | +0.58% |
| Jan, 2025 | $17.30 | $16.74 | $0.56 | 1,025,968.0 | +2.09% |
Return Stacked Bonds Managed Futures Etf Stock (RSBT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.26 | $16.60 | $0.6553 | 1,800,180.0 | -0.60% |
| Nov, 2024 | $16.95 | $16.46 | $0.49 | 633,162.0 | +1.33% |
| Oct, 2024 | $18.26 | $15.95 | $2.31 | 503,412.0 | -8.77% |
| Sep, 2024 | $18.50 | $17.69 | $0.81 | 399,572.0 | +1.65% |
| Aug, 2024 | $18.19 | $17.34 | $0.85 | 869,310.0 | -0.78% |
| Jul, 2024 | $19.08 | $17.55 | $1.52 | 569,815.0 | -1.53% |
| Jun, 2024 | $18.41 | $17.86 | $0.55 | 1,595,810.0 | +1.10% |
| May, 2024 | $18.75 | $17.62 | $1.13 | 811,520.0 | +0.06% |
| Apr, 2024 | $18.75 | $17.64 | $1.11 | 256,764.0 | -0.25% |
| Mar, 2024 | $18.19 | $17.35 | $0.839 | 259,265.0 | +4.70% |
| Feb, 2024 | $17.45 | $16.81 | $0.64 | 252,270.0 | +1.76% |
| Jan, 2024 | $17.09 | $16.36 | $0.73 | 833,086.0 | -1.28% |
Return Stacked Bonds Managed Futures Etf Stock (RSBT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.12 | $17.13 | $0.99 | 513,456.0 | +0.12% |
| Nov, 2023 | $17.59 | $17.09 | $0.50 | 773,467.0 | -1.88% |
| Oct, 2023 | $18.16 | $17.41 | $0.749 | 1,092,781.0 | +0.00% |
0.23%
0.90%
Cap:
|
Volume (24h):