Return Stacked Bonds & Managed Futs ETF (RSBT)
16.56
-0.09
(-0.51%)
USD |
BATS |
Nov 04, 16:00
16.61
+0.05
(+0.30%)
Pre-Market: 20:00
RSBT Price: 16.56 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 16.63 | 16.68 | 16.50 | 16.56 | 35209.00 |
| Nov 01, 2024 | 16.70 | 16.73 | 16.59 | 16.65 | 14718.00 |
| Oct 31, 2024 | 16.63 | 16.63 | 16.48 | 16.59 | 20975.00 |
| Oct 30, 2024 | 17.08 | 17.10 | 16.90 | 16.93 | 10432.00 |
| Oct 29, 2024 | 16.98 | 17.16 | 15.95 | 17.12 | 12638.00 |
| Oct 28, 2024 | 17.00 | 17.09 | 16.99 | 17.03 | 11517.00 |
| Oct 25, 2024 | 17.01 | 17.07 | 16.88 | 16.88 | 2391.00 |
| Oct 24, 2024 | 17.01 | 17.03 | 16.91 | 16.99 | 33629.00 |
| Oct 23, 2024 | 17.05 | 17.05 | 16.82 | 16.86 | 14296.00 |
| Oct 22, 2024 | 17.16 | 17.21 | 17.10 | 17.20 | 4080.00 |
| Oct 21, 2024 | 17.34 | 17.35 | 17.11 | 17.20 | 15514.00 |
| Oct 18, 2024 | 17.28 | 17.44 | 17.27 | 17.35 | 37001.00 |
| Oct 17, 2024 | 17.23 | 17.25 | 17.20 | 17.20 | 35298.00 |
| Oct 16, 2024 | 17.27 | 17.28 | 17.20 | 17.23 | 10966.00 |
| Oct 15, 2024 | 17.22 | 17.27 | 17.10 | 17.16 | 34925.00 |
| Oct 14, 2024 | 17.19 | 17.45 | 17.11 | 17.13 | 29093.00 |
| Oct 11, 2024 | 16.96 | 17.19 | 16.96 | 17.19 | 7915.00 |
| Oct 10, 2024 | 17.03 | 17.08 | 16.89 | 17.06 | 13888.00 |
| Oct 09, 2024 | 17.02 | 17.11 | 16.99 | 17.06 | 14152.00 |
| Oct 08, 2024 | 16.98 | 17.09 | 16.98 | 17.09 | 4200.00 |
| Oct 07, 2024 | 17.07 | 17.17 | 16.96 | 16.96 | 54501.00 |
| Oct 04, 2024 | 17.37 | 17.42 | 17.21 | 17.26 | 22517.00 |
| Oct 03, 2024 | 17.81 | 17.95 | 17.57 | 17.57 | 54522.00 |
| Oct 02, 2024 | 17.98 | 18.10 | 17.87 | 18.10 | 12639.00 |
| Oct 01, 2024 | 18.26 | 18.26 | 18.12 | 18.15 | 30156.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.42
Minimum
Jan 17 2024
20.70
Maximum
Feb 13 2023
17.93
Average
17.94
Median
Aug 14 2023