Get the Stockscreener App
19.14
1.24%
-0.24
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 July 27, 2026, is $19.14.
- 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 26.25% to $19.14 now.
- The 52-week high stock price for RSBT is $20.67, representing a 7.99% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for RSBT is $15.60, indicating a -18.50% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $19.25 | $19.11 | $0.135 | 38,143.0 | -1.24% |
| Jul 24, 2026 | $19.38 | $19.23 | $0.15 | 14,224.0 | -0.05% |
| Jul 23, 2026 | $19.39 | $19.23 | $0.16 | 14,737.0 | +0.00% |
| Jul 22, 2026 | $19.39 | $19.26 | $0.13 | 16,897.0 | +0.73% |
| Jul 21, 2026 | $19.27 | $19.12 | $0.1499 | 12,507.0 | +0.47% |
| Jul 20, 2026 | $19.16 | $19.05 | $0.1102 | 61,335.0 | +0.79% |
| Jul 17, 2026 | $19.13 | $18.98 | $0.15 | 32,073.0 | -0.01% |
| Jul 16, 2026 | $19.07 | $18.99 | $0.08 | 59,010.0 | -0.26% |
| Jul 15, 2026 | $19.12 | $18.96 | $0.16 | 46,628.0 | -0.42% |
| Jul 14, 2026 | $19.21 | $18.99 | $0.22 | 29,383.0 | +0.42% |
| Jul 13, 2026 | $19.07 | $18.99 | $0.075 | 38,549.0 | +0.53% |
| Jul 10, 2026 | $19.50 | $18.96 | $0.54 | 20,963.0 | -0.21% |
| Jul 09, 2026 | $19.51 | $18.73 | $0.78 | 28,181.0 | +0.07% |
| Jul 08, 2026 | $19.09 | $18.72 | $0.3699 | 35,071.0 | -0.60% |
| Jul 07, 2026 | $19.44 | $18.82 | $0.6249 | 68,092.0 | -0.26% |
| Jul 06, 2026 | $19.90 | $19.13 | $0.77 | 61,184.0 | +1.48% |
| Jul 02, 2026 | $19.11 | $18.68 | $0.43 | 145,203.0 | -0.84% |
| Jul 01, 2026 | $19.03 | $18.94 | $0.09 | 61,286.0 | -0.05% |
| Jun 30, 2026 | $19.64 | $18.98 | $0.66 | 213,610.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $19.90 | $18.68 | $1.22 | 821,609.0 | +0.53% |
| 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% |
0.12%
0.30%
Cap:
|
Volume (24h):