Get the Stockscreener App
16.27
0.45%
-0.0728
After Hours:
16.27
0.005
+0.03%
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 August 14, 2025, is $16.27.
- 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 $15.16 on May 14, 2025. Since then, Return Stacked Bonds Managed Futures Etf's stock price has risen over 7.29% to $16.27 now.
- The 52-week high stock price for RSBT is $18.50, representing a 13.74% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for RSBT is $15.16, indicating a -6.79% decrease from the current share price, occurred on May 14, 2025.
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 |
|---|---|---|---|---|---|
| Aug 14, 2025 | $16.34 | $16.21 | $0.1306 | 11,918.0 | -0.45% |
| Aug 13, 2025 | $16.36 | $16.27 | $0.09 | 7,304.0 | +0.82% |
| Aug 12, 2025 | $16.25 | $16.08 | $0.1699 | 10,191.0 | +0.92% |
| Aug 11, 2025 | $16.14 | $16.04 | $0.10 | 10,114.0 | -0.39% |
| Aug 08, 2025 | $16.20 | $16.07 | $0.1299 | 4,203.0 | +0.35% |
| Aug 07, 2025 | $16.16 | $15.91 | $0.25 | 16,336.0 | +0.41% |
| Aug 06, 2025 | $16.07 | $15.92 | $0.1494 | 19,627.0 | +0.61% |
| Aug 05, 2025 | $15.98 | $15.86 | $0.12 | 11,344.0 | -0.04% |
| Aug 04, 2025 | $15.91 | $15.82 | $0.0934 | 17,653.0 | +1.15% |
| Aug 01, 2025 | $15.75 | $15.60 | $0.15 | 5,869.0 | -0.25% |
| Jul 31, 2025 | $15.85 | $15.77 | $0.0824 | 1,525.0 | -0.57% |
| Jul 30, 2025 | $16.25 | $15.81 | $0.4393 | 2,793.0 | -3.42% |
| Jul 29, 2025 | $16.43 | $16.24 | $0.19 | 21,274.0 | +0.71% |
| Jul 28, 2025 | $16.36 | $16.26 | $0.0981 | 9,393.0 | -1.80% |
| Jul 25, 2025 | $16.60 | $16.51 | $0.0941 | 6,301.0 | -0.37% |
| Jul 24, 2025 | $16.73 | $16.65 | $0.0832 | 7,782.0 | -0.74% |
| Jul 23, 2025 | $16.79 | $16.68 | $0.11 | 10,238.0 | +1.45% |
| Jul 22, 2025 | $16.55 | $16.40 | $0.15 | 15,180.0 | +0.54% |
| Jul 21, 2025 | $16.57 | $16.39 | $0.18 | 6,728.0 | +1.18% |
| Jul 18, 2025 | $16.40 | $16.23 | $0.17 | 9,765.0 | -0.00% |
| Jul 17, 2025 | $16.29 | $16.11 | $0.1798 | 5,346.0 | +0.37% |
| Jul 16, 2025 | $16.24 | $15.99 | $0.25 | 30,117.0 | +0.62% |
| Jul 15, 2025 | $16.30 | $16.04 | $0.26 | 2,556.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $16.36 | $15.60 | $0.76 | 126,477.0 | +3.15% |
| Jul, 2025 | $16.79 | $15.77 | $1.02 | 291,466.0 | -2.73% |
| Jun, 2025 | $16.39 | $15.65 | $0.735 | 415,321.0 | +2.39% |
| May, 2025 | $16.10 | $15.16 | $0.94 | 882,081.0 | -1.85% |
| Apr, 2025 | $16.92 | $15.26 | $1.66 | 835,573.0 | -4.84% |
| Mar, 2025 | $17.32 | $16.58 | $0.74 | 757,840.0 | -1.45% |
| 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% |
0.19%
0.14%
Cap:
|
Volume (24h):