Get the Stockscreener App
18.16
0.82%
-0.15
After Hours:
18.07
-0.09
-0.50%
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 December 12, 2025, is $18.16.
- Return Stacked Bonds Managed Futures Etf all-time high stock price is $19.08, occurred on July 10, 2024.
- 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 19.79% to $18.16 now.
- The 52-week high stock price for RSBT is $18.45, representing a 1.60% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for RSBT is $15.16, indicating a -16.52% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $18.41 | $18.02 | $0.39 | 30,158.0 | -0.82% |
| Dec 11, 2025 | $18.41 | $18.20 | $0.205 | 56,568.0 | +0.60% |
| Dec 10, 2025 | $18.35 | $18.04 | $0.3081 | 89,829.0 | +1.17% |
| Dec 09, 2025 | $18.13 | $17.99 | $0.14 | 7,876.0 | -0.39% |
| Dec 08, 2025 | $18.06 | $17.97 | $0.09 | 10,966.0 | -0.50% |
| Dec 05, 2025 | $18.23 | $18.08 | $0.15 | 171,073.0 | +0.00% |
| Dec 04, 2025 | $18.16 | $17.68 | $0.485 | 93,709.0 | -0.26% |
| Dec 03, 2025 | $18.23 | $18.08 | $0.15 | 17,372.0 | +0.40% |
| Dec 02, 2025 | $18.13 | $18.05 | $0.08 | 6,417.0 | +0.42% |
| Dec 01, 2025 | $18.16 | $18.01 | $0.149 | 13,182.0 | +1.15% |
| Nov 28, 2025 | $18.27 | $17.84 | $0.425 | 5,951.0 | -1.76% |
| Nov 26, 2025 | $18.20 | $18.02 | $0.1795 | 5,394.0 | +0.69% |
| Nov 25, 2025 | $18.04 | $17.86 | $0.18 | 16,047.0 | +0.84% |
| Nov 24, 2025 | $17.92 | $17.77 | $0.1499 | 42,330.0 | +0.70% |
| Nov 21, 2025 | $17.88 | $17.63 | $0.2499 | 21,295.0 | +0.69% |
| Nov 20, 2025 | $17.94 | $17.64 | $0.2976 | 6,759.0 | -0.85% |
| Nov 19, 2025 | $17.85 | $17.70 | $0.1485 | 6,650.0 | -0.14% |
| Nov 18, 2025 | $17.82 | $17.59 | $0.23 | 28,483.0 | +0.12% |
| Nov 17, 2025 | $18.00 | $17.71 | $0.288 | 56,381.0 | -0.85% |
| Nov 14, 2025 | $18.02 | $17.90 | $0.12 | 34,369.0 | -0.62% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.41 | $17.68 | $0.735 | 527,308.0 | +1.77% |
| 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% |
Return Stacked Bonds Managed Futures Etf Stock (RSBT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.12 | $17.13 | $0.99 | 513,456.0 | +0.12% |
| Nov, 2023 | $17.59 | $17.09 | $0.50 | 773,467.0 | -1.88% |
| Oct, 2023 | $18.16 | $17.41 | $0.749 | 1,092,781.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):