Get the Stockscreener App
19.36
0.68%
0.13
After Hours:
19.36
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 06, 2026, is $19.36.
- 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 27.70% to $19.36 now.
- The 52-week high stock price for RSBT is $20.67, representing a 6.77% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for RSBT is $15.16, indicating a -21.69% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | $19.33 | $19.24 | $0.0899 | 26,893.0 | +0.23% |
| Apr 24, 2026 | $19.30 | $19.18 | $0.12 | 35,499.0 | +0.44% |
| Apr 23, 2026 | $19.35 | $19.13 | $0.219 | 104,156.0 | -0.35% |
| Apr 22, 2026 | $19.29 | $19.18 | $0.1099 | 11,524.0 | +0.30% |
| Apr 21, 2026 | $19.25 | $19.08 | $0.17 | 11,827.0 | -0.42% |
| Apr 20, 2026 | $19.28 | $19.15 | $0.13 | 9,636.0 | +0.36% |
| Apr 17, 2026 | $19.30 | $19.12 | $0.18 | 17,348.0 | -0.21% |
| Apr 16, 2026 | $19.28 | $19.18 | $0.10 | 103,393.0 | +0.47% |
| Apr 15, 2026 | $19.21 | $19.15 | $0.06 | 46,588.0 | -0.42% |
| Apr 14, 2026 | $19.23 | $19.12 | $0.109 | 44,630.0 | +0.37% |
| Apr 13, 2026 | $19.18 | $19.11 | $0.07 | 20,913.0 | +0.47% |
| Apr 10, 2026 | $19.11 | $19.02 | $0.09 | 17,377.0 | -0.16% |
| Apr 09, 2026 | $19.22 | $19.02 | $0.1999 | 10,148.0 | +0.05% |
| Apr 08, 2026 | $19.29 | $18.99 | $0.30 | 43,636.0 | -0.05% |
| Apr 07, 2026 | $19.10 | $18.97 | $0.1279 | 22,545.0 | +0.58% |
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 | $19.38 | $19.10 | $0.28 | 357,888.0 | +1.04% |
| 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% |
0.69%
Cap:
|
Volume (24h):