Get the Stockscreener App
19.10
0.28%
0.0532
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 June 16, 2026, is $19.10.
- Return Stacked Bonds Managed Futures Etf all-time high stock price is $20.67, occurred on February 25, 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 26.01% to $19.10 now.
- The 52-week high stock price for RSBT is $20.67, representing a 8.20% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for RSBT is $15.60, indicating a -18.34% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $19.11 | $19.01 | $0.099 | 1,018.0 | +0.31% |
| Jun 15, 2026 | $19.14 | $18.98 | $0.16 | 39,815.0 | -0.10% |
| Jun 12, 2026 | $19.07 | $18.91 | $0.16 | 45,753.0 | +0.37% |
| Jun 11, 2026 | $19.00 | $18.85 | $0.15 | 25,519.0 | +1.23% |
| Jun 10, 2026 | $18.95 | $18.75 | $0.20 | 16,841.0 | -0.53% |
| Jun 09, 2026 | $19.17 | $18.62 | $0.55 | 24,315.0 | -1.46% |
| Jun 08, 2026 | $19.28 | $19.07 | $0.21 | 29,167.0 | +1.22% |
| Jun 05, 2026 | $19.35 | $18.88 | $0.4702 | 19,465.0 | -4.25% |
| Jun 04, 2026 | $19.77 | $19.53 | $0.24 | 66,826.0 | -0.20% |
| Jun 03, 2026 | $19.86 | $19.72 | $0.1398 | 19,941.0 | -0.15% |
| Jun 02, 2026 | $19.86 | $19.73 | $0.13 | 23,219.0 | +0.56% |
| Jun 01, 2026 | $19.75 | $19.51 | $0.24 | 24,156.0 | +1.54% |
| May 29, 2026 | $19.73 | $19.34 | $0.39 | 58,269.0 | +0.10% |
| May 28, 2026 | $19.45 | $19.25 | $0.195 | 45,199.0 | +0.41% |
| May 27, 2026 | $19.66 | $19.26 | $0.395 | 91,473.0 | -1.18% |
| May 26, 2026 | $19.63 | $19.50 | $0.13 | 31,831.0 | +0.67% |
| May 22, 2026 | $19.52 | $19.42 | $0.10 | 25,828.0 | +0.18% |
| May 21, 2026 | $19.45 | $19.27 | $0.18 | 46,886.0 | -0.03% |
| May 20, 2026 | $19.45 | $19.27 | $0.18 | 32,954.0 | +0.44% |
| May 19, 2026 | $19.42 | $19.23 | $0.185 | 27,489.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $19.86 | $18.62 | $1.24 | 336,035.0 | -1.60% |
| May, 2026 | $19.74 | $19.10 | $0.6399 | 1,052,652.0 | +1.36% |
| Apr, 2026 | $19.79 | $18.78 | $1.01 | 892,606.0 | +1.64% |
| Mar, 2026 | $19.73 | $18.53 | $1.20 | 1,336,012.0 | -4.56% |
| Feb, 2026 | $20.67 | $18.44 | $2.23 | 1,248,526.0 | +6.13% |
| 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% |
0.40%
0.22%
Cap:
|
Volume (24h):