Return Stacked Bonds and Managed Futures ETF (RSBT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.0292483182217 | 17.095 | 17.25 | 16.74 | 83813 | 16.97946527 | SP |
| 4 | 0.15 | 0.884955752212 | 16.95 | 17.2558 | 16.74 | 55210 | 17.05198899 | SP |
| 12 | 0.22 | 1.30331753555 | 16.88 | 17.2558 | 16.46 | 61727 | 16.97358347 | SP |
| 26 | -0.69 | -3.87858347386 | 17.79 | 18.5 | 15.9501 | 41965 | 17.21258133 | SP |
| 52 | 0.08 | 0.470035252644 | 17.02 | 19.08 | 15.9501 | 34359 | 17.55364481 | SP |
| 156 | -2.97 | -14.798206278 | 20.07 | 21.54 | 15.9501 | 28868 | 17.67578353 | SP |
| 260 | -2.97 | -14.798206278 | 20.07 | 21.54 | 15.9501 | 28868 | 17.67578353 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 17.1 | -0.15 | -0.87 | 17.22 | 17.3 | 17.1 | 40943 |
| 1738279800 | 17.25 | 0.09 | 0.52 | 17.16 | 17.25 | 17.071 | 11838 |
| 1738193400 | 17.16 | 0.15 | 0.87 | 17.0128 | 17.18 | 17.0128 | 122536 |
| 1738107000 | 17.0128 | 0.18 | 1.07 | 16.8325 | 17.07 | 16.8325 | 32125 |
| 1738020600 | 16.8325 | -0.16 | -0.93 | 16.739999 | 16.87 | 16.739999 | 184482 |
| 1737761400 | 16.99 | -0.14 | -0.82 | 17.095 | 17.095 | 16.9096 | 68084 |
| 1737675000 | 17.13 | 0 | 0.00 | 17.13 | 17.13 | 17.13 | 0 |
| 1737588600 | 17.13 | 0.19 | 1.12 | 17 | 17.1491 | 17 | 25201 |
| 1737502200 | 16.94 | -0.28 | -1.63 | 17.0132 | 17.04 | 16.8909 | 28700 |
| 1737156600 | 17.22 | 0.24 | 1.41 | 17.16 | 17.2335 | 17.1 | 178495 |
| 1737070200 | 16.98 | -0.03 | -0.18 | 17.14 | 17.1899 | 16.98 | 6820 |
| 1736983800 | 17.01 | -0.08 | -0.47 | 16.93 | 17.2 | 16.87 | 15645 |
| 1736897400 | 17.09 | -0.05 | -0.29 | 17.14 | 17.1595 | 16.99 | 45016 |
| 1736811000 | 17.14 | -0.11 | -0.64 | 17.13 | 17.22 | 17.08 | 62561 |
| 1736551800 | 17.25 | 0.16 | 0.94 | 17.16 | 17.2558 | 17.0801 | 32944 |
| 1736379000 | 17.09 | 0.13 | 0.77 | 17.02 | 17.09 | 16.95 | 32381 |
| 1736292600 | 16.96 | 0.12 | 0.71 | 16.9 | 16.96 | 16.87 | 42811 |
| 1736206200 | 16.84 | -0.06 | -0.36 | 16.91 | 16.96 | 16.8308 | 14542 |
| 1735947000 | 16.9 | -0.06 | -0.35 | 16.95 | 17.002 | 16.9 | 34008 |
| 1735860600 | 16.96 | 0.21 | 1.25 | 16.94 | 17.08 | 16.83 | 32505 |
| 1735687800 | 16.75 | 0.04 | 0.24 | 16.77 | 16.8531 | 16.739999 | 45997 |
| 1735601400 | 16.71 | -0.16 | -0.95 | 16.83 | 16.8399 | 16.69 | 61275 |
| 1735342200 | 16.87 | -0.06 | -0.35 | 16.88 | 16.9551 | 16.83 | 199421 |
| 1735255800 | 16.93 | -0.04 | -0.24 | 16.94 | 17.04 | 16.91 | 28626 |
| 1735077840 | 16.97 | 0.02 | 0.12 | 16.95 | 16.9899 | 16.87 | 9754 |
| 1734996600 | 16.95 | 0.22 | 1.32 | 16.8 | 16.95 | 16.79 | 97518 |
| 1734737400 | 16.73 | -0.01 | -0.06 | 16.66 | 16.86 | 16.6 | 46356 |
| 1734651000 | 16.739999 | -0.05 | -0.30 | 16.79 | 16.85 | 16.739999 | 23020 |
| 1734564600 | 16.79 | -0.22 | -1.29 | 17.03 | 17.1 | 16.79 | 27294 |
| 1734478200 | 17.01 | 0.02 | 0.12 | 16.99 | 17.09 | 16.97 | 46351 |
| 1734391800 | 16.99 | 0.02 | 0.12 | 17.02 | 17.06 | 16.99 | 49121 |
| 1734132600 | 16.97 | -0.13 | -0.76 | 17.1 | 17.1 | 16.9641 | 28023 |
| 1734046200 | 17.1 | -0.07 | -0.41 | 17.105 | 17.19 | 17.07 | 33736 |
| 1733959800 | 17.17 | 0.11 | 0.64 | 17.18 | 17.2553 | 17.15 | 165764 |
| 1733873400 | 17.06 | -0.02 | -0.12 | 17.145 | 17.21 | 17.05 | 113522 |
| 1733787000 | 17.08 | -0.07 | -0.41 | 17.15 | 17.1998 | 17.06 | 695084 |
| 1733527800 | 17.15 | 0.1 | 0.59 | 17.1 | 17.21 | 17.1 | 31302 |
| 1733441400 | 17.05 | -0.07 | -0.41 | 17.12 | 17.12 | 17.025 | 29710 |
| 1733355000 | 17.12 | 0.16 | 0.91 | 17.11 | 17.13 | 17.0001 | 45828 |
| 1733268600 | 16.9648 | 0 | 0.01 | 16.96 | 16.99 | 16.94 | 35990 |
| 1733182200 | 16.9635 | 0.15 | 0.91 | 16.83 | 17.02 | 16.83 | 26648 |
| 1732917840 | 16.8108 | 0.08 | 0.48 | 16.73 | 16.87 | 16.7 | 5389 |
| 1732750200 | 16.73 | -0.11 | -0.65 | 16.84 | 16.84 | 16.6375 | 11936 |
| 1732663800 | 16.84 | 0.05 | 0.30 | 16.78 | 16.87 | 16.77 | 19393 |
| 1732577400 | 16.79 | -0.02 | -0.12 | 16.81 | 16.8499 | 16.719999 | 34591 |
| 1732318200 | 16.8097 | 0.11 | 0.66 | 16.76 | 16.85 | 16.76 | 2914 |
| 1732231800 | 16.698899 | 0.03 | 0.17 | 16.6 | 16.73 | 16.5667 | 11739 |
| 1732145400 | 16.67 | 0.15 | 0.91 | 16.6 | 16.67 | 16.57 | 25550 |
| 1732059000 | 16.52 | -0.02 | -0.12 | 16.46 | 16.61 | 16.46 | 52409 |
| 1731972600 | 16.54 | -0.1 | -0.57 | 16.57 | 16.678999 | 16.54 | 67782 |
| 1731713400 | 16.6351 | -0.09 | -0.57 | 16.675 | 16.71 | 16.59 | 16828 |
| 1731627000 | 16.73 | -0.02 | -0.12 | 16.75 | 16.84 | 16.73 | 82198 |
| 1731540600 | 16.75 | 0.07 | 0.42 | 16.73 | 16.77 | 16.7 | 83957 |
| 1731454200 | 16.68 | -0.05 | -0.30 | 16.739999 | 16.8192 | 16.6601 | 19621 |
| 1731367800 | 16.73 | -0.15 | -0.89 | 16.84 | 16.87 | 16.7 | 22181 |
| 1731108600 | 16.88 | -0.05 | -0.29 | 16.88 | 16.88 | 16.8302 | 59186 |
| 1731022200 | 16.9289 | 0.25 | 1.52 | 16.78 | 16.95 | 16.78 | 5238 |
| 1730935800 | 16.6752 | -0.02 | -0.15 | 16.629999 | 16.71 | 16.62 | 21716 |
| 1730849400 | 16.7 | 0.14 | 0.85 | 16.559999 | 16.7 | 16.55 | 40600 |
| 1730763000 | 16.559999 | -0.09 | -0.51 | 16.64 | 16.68 | 16.5 | 35209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
