Get the Stockscreener App
19.11
0.10%
-0.05
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 February 13, 2026, is $19.11.
- Return Stacked Bonds Managed Futures Etf all-time high stock price is $19.75, occurred on January 29, 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 26.06% to $19.11 now.
- The 52-week high stock price for RSBT is $19.75, representing a 3.35% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for RSBT is $15.16, indicating a -20.67% 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $19.21 | $19.01 | $0.20 | 10,720.0 | -0.10% |
| Feb 12, 2026 | $19.23 | $18.99 | $0.24 | 56,951.0 | -0.83% |
| Feb 11, 2026 | $19.25 | $19.09 | $0.155 | 83,145.0 | +0.31% |
| Feb 10, 2026 | $19.21 | $19.08 | $0.13 | 423,731.0 | -0.05% |
| Feb 09, 2026 | $19.17 | $18.95 | $0.2165 | 21,767.0 | +1.20% |
| Feb 06, 2026 | $18.94 | $18.78 | $0.163 | 36,749.0 | +2.73% |
| Feb 05, 2026 | $18.73 | $18.44 | $0.29 | 30,875.0 | -1.71% |
| Feb 04, 2026 | $19.00 | $18.66 | $0.34 | 24,117.0 | -0.37% |
| Feb 03, 2026 | $18.83 | $18.66 | $0.175 | 19,170.0 | +1.18% |
| Feb 02, 2026 | $18.67 | $18.49 | $0.18 | 42,343.0 | +0.00% |
| Jan 30, 2026 | $19.14 | $18.43 | $0.71 | 22,371.0 | -4.37% |
| Jan 29, 2026 | $19.75 | $19.00 | $0.7495 | 154,188.0 | +0.46% |
| Jan 28, 2026 | $19.37 | $19.14 | $0.225 | 52,591.0 | +1.20% |
| Jan 27, 2026 | $19.18 | $19.00 | $0.18 | 25,626.0 | +0.95% |
| Jan 26, 2026 | $19.13 | $18.94 | $0.19 | 81,329.0 | +0.05% |
| Jan 23, 2026 | $18.99 | $18.79 | $0.20 | 24,476.0 | +0.37% |
| Jan 22, 2026 | $18.90 | $18.72 | $0.18 | 17,563.0 | +0.85% |
| Jan 21, 2026 | $18.73 | $18.45 | $0.2799 | 17,781.0 | +0.97% |
| Jan 20, 2026 | $18.62 | $18.40 | $0.22 | 54,166.0 | -0.96% |
| Jan 16, 2026 | $18.82 | $18.71 | $0.11 | 17,835.0 | -0.48% |
| Jan 15, 2026 | $18.97 | $18.81 | $0.16 | 9,399.0 | -0.27% |
| Jan 14, 2026 | $18.94 | $18.75 | $0.1899 | 50,124.0 | +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 |
|---|---|---|---|---|---|
| Feb, 2026 | $19.25 | $18.44 | $0.81 | 749,568.0 | +2.32% |
| 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% |
0.96%
0.30%
Cap:
|
Volume (24h):