ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

RSBT Return Stacked Bonds and Managed Futures ETF

18.08
-0.05 (-0.28%)
Jun 14 2024 - Closed
Delayed by 15 minutes

RSBT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 18.08 -0.05 -0.28% 18.07 18.10 18.03 67,506
Jun 13 2024 18.13 -0.11 -0.60% 18.21 18.23 18.07 164,531
Jun 12 2024 18.24 0.21 1.16% 18.19 18.29 18.19 128,401
Jun 11 2024 18.03 -0.05 -0.28% 18.02 18.0886 17.94 249,929
Jun 10 2024 18.08 0.02 0.11% 18.04 18.14 18.01 18,517
Jun 07 2024 18.06 -0.24 -1.31% 18.13 18.14 18.05 52,854
Jun 06 2024 18.30 0.07 0.38% 18.22 18.31 18.22 14,591
Jun 05 2024 18.23 0.29 1.62% 18.06 18.23 18.06 64,170
Jun 04 2024 17.94 -0.17 -0.94% 17.98 17.99 17.86 65,839
Jun 03 2024 18.11 0.00 0.00% 18.23 18.23 18.03 37,441
May 31 2024 18.11 0.06 0.33% 18.18 18.1989 18.005 77,495
May 30 2024 18.05 -0.18 -0.99% 18.16 18.18 18.05 34,922
May 29 2024 18.23 -0.20 -1.09% 18.25 18.27 18.18 227,935
May 28 2024 18.43 0.13 0.71% 18.44 18.4486 18.34 16,511
May 24 2024 18.2998 0.11 0.60% 18.24 18.495 18.24 4,650
May 23 2024 18.19 -0.18 -0.98% 18.46 18.54 18.11 18,808
May 22 2024 18.37 -0.33 -1.76% 18.48 18.57 18.31 27,197
May 21 2024 18.70 0.02 0.08% 18.68 18.75 18.65 35,444
May 20 2024 18.685 -0.01 -0.03% 18.61 18.75 18.61 17,172
May 17 2024 18.69 0.24 1.33% 18.57 18.69 18.5472 62,077
May 16 2024 18.4453 -0.02 -0.13% 18.47 18.50 18.37 13,939
May 15 2024 18.47 0.11 0.60% 18.36 18.47 18.34 25,147
May 14 2024 18.36 0.16 0.88% 18.32 18.39 18.27 56,821
May 13 2024 18.20 0.01 0.05% 18.19 18.27 18.17 13,515
May 10 2024 18.19 0.00 0.00% 18.25 18.25 18.17 16,242
May 09 2024 18.19 0.17 0.94% 18.04 18.19 18.04 16,211
May 08 2024 18.02 0.01 0.06% 18.0098 18.07 18.00 16,235
May 07 2024 18.0098 0.03 0.17% 17.98 18.0597 17.98 9,058
May 06 2024 17.98 0.28 1.58% 17.80 17.98 17.80 31,543
May 03 2024 17.70 0.05 0.28% 17.72 17.76 17.67 33,769
May 02 2024 17.65 -0.32 -1.78% 17.83 17.83 17.62 44,539
May 01 2024 17.97 -0.13 -0.72% 18.10 18.1399 17.97 12,290
Apr 30 2024 18.10 -0.08 -0.44% 18.14 18.14 18.02 13,654
Apr 29 2024 18.18 -0.16 -0.87% 18.24 18.26 18.13 9,471
Apr 26 2024 18.3398 0.29 1.61% 18.21 18.34 18.21 6,346
Apr 25 2024 18.05 0.07 0.41% 17.9758 18.05 17.86 8,134
Apr 24 2024 17.9758 0.06 0.32% 17.9193 17.98 17.89 8,744
Apr 23 2024 17.9193 0.10 0.56% 17.79 17.96 17.64 13,072
Apr 22 2024 17.82 -0.05 -0.28% 17.78 17.88 17.7636 18,831
Apr 19 2024 17.87 -0.07 -0.39% 17.92 18.04 17.87 14,826
Apr 18 2024 17.94 0.06 0.33% 17.8811 17.979 17.8811 2,539
Apr 17 2024 17.8811 -0.25 -1.37% 18.13 18.21 17.85 22,672
Apr 16 2024 18.13 -0.04 -0.22% 18.06 18.19 17.9633 12,508
Apr 15 2024 18.17 0.13 0.69% 18.44 18.44 18.10 17,866
Apr 12 2024 18.045 -0.28 -1.50% 18.44 18.49 18.02 8,365
Apr 11 2024 18.32 0.22 1.22% 18.12 18.33 17.99 8,480
Apr 10 2024 18.10 -0.06 -0.32% 18.1575 18.1575 18.06 6,412
Apr 09 2024 18.1575 -0.05 -0.26% 18.20 18.25 18.01 6,970
Apr 08 2024 18.205 0.08 0.43% 18.205 18.23 18.12 16,316
Apr 05 2024 18.1271 0.20 1.12% 17.96 18.21 17.95 10,424
Apr 04 2024 17.9257 -0.17 -0.94% 18.15 18.22 17.9257 8,296
Apr 03 2024 18.0967 0.16 0.87% 17.98 18.15 17.92 8,508
Apr 02 2024 17.94 -0.11 -0.60% 17.95 18.00 17.85 20,725
Apr 01 2024 18.0484 -0.10 -0.53% 18.06 18.12 17.98 12,056
Mar 28 2024 18.1449 0.16 0.89% 18.01 18.19 18.00 25,020
Mar 27 2024 17.985 0.17 0.93% 17.91 17.985 17.87 32,367
Mar 26 2024 17.8189 -0.02 -0.09% 17.92 17.92 17.8189 11,349
Mar 25 2024 17.835 0.00 0.00% 17.81 17.88 17.81 12,447
Mar 22 2024 17.8357 -0.04 -0.23% 17.84 17.89 17.825 5,143
Mar 21 2024 17.8773 0.04 0.23% 17.94 17.94 17.84 9,546
Mar 20 2024 17.8358 0.24 1.34% 17.60 17.88 17.60 6,372
Mar 19 2024 17.60 0.13 0.75% 17.48 17.64 17.48 9,011
Mar 18 2024 17.4694 0.09 0.51% 17.49 17.5399 17.4694 7,983

Your Recent History

Delayed Upgrade Clock