Get the Stockscreener App
19.43
0.87%
-0.17
After Hours:
19.43
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 September 29, 2026, is $19.43.
- Return Stacked Bonds Managed Futures Etf all-time high stock price is $20.67, occurred on February 25, 2026.
- 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 28.17% to $19.43 now.
- The 52-week high stock price for RSBT is $20.67, representing a 6.38% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for RSBT is $17.14, indicating a -11.79% decrease from the current share price, occurred on September 30, 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 |
|---|---|---|---|---|---|
| Sep 29, 2026 | $19.50 | $19.42 | $0.085 | 12,160.0 | -0.87% |
| Sep 28, 2026 | $19.61 | $19.48 | $0.13 | 35,072.0 | +0.10% |
| Sep 25, 2026 | $19.62 | $19.52 | $0.10 | 94,505.0 | -0.56% |
| Sep 24, 2026 | $19.70 | $19.59 | $0.11 | 29,452.0 | +0.15% |
| Sep 23, 2026 | $19.67 | $19.46 | $0.21 | 29,578.0 | +1.11% |
| Sep 22, 2026 | $19.53 | $19.43 | $0.105 | 48,554.0 | -0.08% |
| Sep 21, 2026 | $19.48 | $19.38 | $0.10 | 21,112.0 | +0.00% |
| Sep 18, 2026 | $19.48 | $19.39 | $0.09 | 41,785.0 | +0.10% |
| Sep 17, 2026 | $19.48 | $19.36 | $0.12 | 41,101.0 | -0.08% |
| Sep 16, 2026 | $19.48 | $19.37 | $0.11 | 27,685.0 | -0.06% |
| Sep 15, 2026 | $19.49 | $19.39 | $0.0976 | 151,364.0 | +0.76% |
| Sep 14, 2026 | $19.46 | $19.31 | $0.1499 | 55,299.0 | -0.26% |
| Sep 11, 2026 | $19.40 | $19.35 | $0.05 | 52,463.0 | -0.10% |
| Sep 10, 2026 | $19.39 | $19.19 | $0.20 | 143,777.0 | +1.09% |
| Sep 09, 2026 | $19.21 | $19.16 | $0.05 | 36,131.0 | +0.19% |
| Sep 08, 2026 | $19.17 | $19.12 | $0.05 | 78,318.0 | +0.05% |
| Sep 04, 2026 | $19.16 | $19.07 | $0.0899 | 23,054.0 | -0.18% |
| Sep 03, 2026 | $19.17 | $19.01 | $0.16 | 70,673.0 | +0.31% |
| Sep 02, 2026 | $19.14 | $19.09 | $0.045 | 23,051.0 | -0.10% |
| Sep 01, 2026 | $19.13 | $19.06 | $0.07 | 11,747.0 | +0.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $19.70 | $19.01 | $0.69 | 1,039,041.0 | +1.73% |
| Aug, 2026 | $19.10 | $18.47 | $0.63 | 1,452,874.0 | +2.08% |
| Jul, 2026 | $19.90 | $18.66 | $1.24 | 926,974.0 | -1.73% |
| Jun, 2026 | $19.86 | $18.62 | $1.24 | 842,919.0 | -1.96% |
| May, 2026 | $19.74 | $19.10 | $0.6399 | 1,052,652.0 | +1.36% |
| Apr, 2026 | $19.79 | $18.78 | $1.01 | 892,606.0 | +1.64% |
| Mar, 2026 | $19.73 | $18.53 | $1.20 | 1,336,012.0 | -4.56% |
| Feb, 2026 | $20.67 | $18.44 | $2.23 | 1,248,526.0 | +6.13% |
| Jan, 2026 | $19.75 | $17.92 | $1.83 | 911,091.0 | +3.85% |
Return Stacked Bonds Managed Futures Etf Stock (RSBT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.04 | $17.68 | $1.36 | 711,832.0 | +2.21% |
| Nov, 2025 | $18.44 | $17.59 | $0.85 | 444,372.0 | -2.27% |
| Oct, 2025 | $18.45 | $17.31 | $1.14 | 434,653.0 | +4.77% |
| Sep, 2025 | $17.45 | $16.17 | $1.27 | 389,530.0 | +6.50% |
| Aug, 2025 | $16.51 | $15.60 | $0.91 | 251,105.0 | +3.79% |
| 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% |
0.11%
0.08%
Cap:
|
Volume (24h):