Get the Stockscreener App
19.55
0.67%
0.13
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 May 26, 2026, is $19.55.
- 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 28.96% to $19.55 now.
- The 52-week high stock price for RSBT is $20.67, representing a 5.73% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for RSBT is $15.60, indicating a -20.20% 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 |
|---|---|---|---|---|---|
| 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% |
| May 18, 2026 | $19.49 | $19.40 | $0.0912 | 31,747.0 | +0.07% |
| May 15, 2026 | $19.50 | $19.32 | $0.1799 | 9,000.0 | -1.27% |
| May 14, 2026 | $19.73 | $19.59 | $0.1399 | 38,605.0 | +0.15% |
| May 13, 2026 | $19.74 | $19.61 | $0.1299 | 18,892.0 | +0.10% |
| May 12, 2026 | $19.65 | $19.46 | $0.19 | 27,145.0 | +0.15% |
| May 11, 2026 | $19.60 | $19.34 | $0.26 | 45,694.0 | +0.88% |
| May 08, 2026 | $19.50 | $19.35 | $0.15 | 108,103.0 | +0.88% |
| May 07, 2026 | $19.42 | $19.22 | $0.20 | 77,613.0 | -0.62% |
| May 06, 2026 | $19.38 | $19.26 | $0.12 | 21,964.0 | +0.68% |
| May 05, 2026 | $19.28 | $19.17 | $0.11 | 168,702.0 | +0.58% |
| May 04, 2026 | $19.23 | $19.10 | $0.1299 | 48,604.0 | +0.00% |
| May 01, 2026 | $19.26 | $19.11 | $0.15 | 96,654.0 | -0.21% |
| Apr 30, 2026 | $19.23 | $19.10 | $0.13 | 21,249.0 | -0.37% |
| Apr 29, 2026 | $19.27 | $19.14 | $0.13 | 26,508.0 | -0.15% |
| Apr 28, 2026 | $19.26 | $19.18 | $0.085 | 24,455.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $19.74 | $19.10 | $0.6399 | 889,542.0 | +2.04% |
| 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% |
0.58%
Cap:
|
Volume (24h):