Get the Stockscreener App
16.27
0.93%
0.06
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 01, 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 7.32% to $16.27 now.
- The 52-week high stock price for RSBT is $19.08, representing a 17.27% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for RSBT is $15.16, indicating a -6.82% 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 |
|---|---|---|---|---|---|
| Jul 01, 2025 | $16.43 | $16.24 | $0.1899 | 14,080.0 | +0.37% |
| Jun 30, 2025 | $16.39 | $16.18 | $0.205 | 13,882.0 | +0.25% |
| Jun 27, 2025 | $16.31 | $16.15 | $0.1578 | 14,722.0 | -0.37% |
| Jun 26, 2025 | $16.28 | $16.12 | $0.16 | 9,484.0 | +1.76% |
| Jun 25, 2025 | $15.99 | $15.85 | $0.144 | 14,035.0 | -0.03% |
| Jun 24, 2025 | $16.01 | $15.78 | $0.227 | 21,104.0 | +0.66% |
| Jun 23, 2025 | $15.89 | $15.65 | $0.24 | 13,901.0 | +0.16% |
| Jun 20, 2025 | $15.90 | $15.76 | $0.138 | 9,476.0 | +0.13% |
| Jun 18, 2025 | $15.95 | $15.80 | $0.145 | 68,123.0 | -0.16% |
| Jun 17, 2025 | $15.97 | $15.82 | $0.1456 | 18,223.0 | -0.47% |
| Jun 16, 2025 | $16.02 | $15.87 | $0.155 | 9,770.0 | -0.10% |
| Jun 13, 2025 | $15.95 | $15.90 | $0.05 | 11,991.0 | -1.06% |
| Jun 12, 2025 | $16.09 | $15.97 | $0.12 | 14,620.0 | +1.19% |
| Jun 11, 2025 | $15.90 | $15.84 | $0.06 | 12,855.0 | +0.51% |
| Jun 10, 2025 | $15.86 | $15.80 | $0.0632 | 5,955.0 | -0.25% |
| Jun 09, 2025 | $15.93 | $15.79 | $0.14 | 10,563.0 | +0.32% |
| Jun 06, 2025 | $15.92 | $15.79 | $0.13 | 12,372.0 | -0.99% |
| Jun 05, 2025 | $16.10 | $15.91 | $0.1931 | 103,229.0 | -0.33% |
| Jun 04, 2025 | $16.05 | $15.89 | $0.1601 | 27,127.0 | +1.10% |
| Jun 03, 2025 | $15.90 | $15.80 | $0.10 | 14,604.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $16.43 | $15.65 | $0.78 | 429,401.0 | +2.77% |
| 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% |
1.05%
0.86%
Cap:
|
Volume (24h):