Get the Stockscreener App
18.18
0.77%
-0.1406
After Hours:
18.20
0.015
+0.08%
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 30, 2024, is $18.18.
- 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 $16.36 on January 17, 2024. Since then, Return Stacked Bonds Managed Futures Etf's stock price has risen over 11.16% to $18.18 now.
- The 52-week high stock price for RSBT is $19.08, representing a 4.92% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for RSBT is $16.36, indicating a -10.04% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $18.26 | $18.04 | $0.22 | 12,376.0 | -0.77% |
| Sep 27, 2024 | $18.50 | $18.28 | $0.22 | 10,204.0 | +0.47% |
| Sep 26, 2024 | $18.34 | $18.19 | $0.15 | 17,869.0 | +0.61% |
| Sep 25, 2024 | $18.25 | $18.09 | $0.16 | 22,175.0 | -0.66% |
| Sep 24, 2024 | $18.34 | $18.06 | $0.2792 | 47,486.0 | +0.94% |
| Sep 23, 2024 | $18.20 | $17.96 | $0.245 | 23,633.0 | -0.33% |
| Sep 20, 2024 | $18.19 | $18.01 | $0.18 | 8,645.0 | -0.17% |
| Sep 19, 2024 | $18.18 | $18.05 | $0.13 | 15,867.0 | +1.28% |
| Sep 18, 2024 | $18.30 | $17.94 | $0.3599 | 13,890.0 | -1.37% |
| Sep 17, 2024 | $18.30 | $18.18 | $0.1255 | 7,830.0 | -0.90% |
| Sep 16, 2024 | $18.36 | $18.27 | $0.085 | 31,366.0 | +1.02% |
| Sep 13, 2024 | $18.30 | $18.14 | $0.1582 | 25,594.0 | +0.55% |
| Sep 12, 2024 | $18.09 | $17.99 | $0.105 | 6,541.0 | +0.00% |
| Sep 11, 2024 | $18.07 | $17.97 | $0.10 | 25,640.0 | +0.17% |
| Sep 10, 2024 | $18.04 | $17.93 | $0.1103 | 24,850.0 | +0.95% |
| Sep 09, 2024 | $17.95 | $17.73 | $0.215 | 20,108.0 | +1.02% |
| Sep 06, 2024 | $17.95 | $17.69 | $0.26 | 16,386.0 | -1.45% |
| Sep 05, 2024 | $18.02 | $17.87 | $0.15 | 26,367.0 | +0.45% |
| Sep 04, 2024 | $17.94 | $17.72 | $0.2199 | 11,752.0 | +0.56% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $18.50 | $17.69 | $0.81 | 411,948.0 | +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% |
0.36%
0.35%
Cap:
|
Volume (24h):