Return Stacked Bonds & Managed Futs ETF (RSBT)
17.82
-0.05
(-0.28%)
USD |
BATS |
Apr 22, 16:00
17.85
+0.03
(+0.17%)
After-Hours: 20:00
RSBT Price: 17.82 for April 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 17.78 | 17.88 | 17.76 | 17.82 | 18831.00 |
| Apr 19, 2024 | 17.96 | 18.04 | 17.87 | 17.87 | 14826.00 |
| Apr 18, 2024 | 17.92 | 17.98 | 17.90 | 17.94 | 2539.00 |
| Apr 17, 2024 | 18.17 | 18.21 | 17.85 | 17.88 | 22672.00 |
| Apr 16, 2024 | 18.13 | 18.75 | 17.96 | 18.13 | 14206.00 |
| Apr 15, 2024 | 18.44 | 18.44 | 18.10 | 18.17 | 17866.00 |
| Apr 12, 2024 | 18.38 | 18.49 | 18.02 | 18.04 | 8365.00 |
| Apr 11, 2024 | 18.12 | 18.33 | 18.04 | 18.32 | 8480.00 |
| Apr 10, 2024 | 18.12 | 18.13 | 18.06 | 18.10 | 6412.00 |
| Apr 09, 2024 | 18.20 | 18.25 | 18.01 | 18.16 | 6970.00 |
| Apr 08, 2024 | 18.20 | 18.23 | 18.12 | 18.20 | 16316.00 |
| Apr 05, 2024 | 17.95 | 18.21 | 17.95 | 18.13 | 10424.00 |
| Apr 04, 2024 | 18.15 | 18.22 | 17.93 | 17.93 | 8296.00 |
| Apr 03, 2024 | 17.92 | 18.15 | 17.92 | 18.10 | 8508.00 |
| Apr 02, 2024 | 17.95 | 18.00 | 17.85 | 17.94 | 20729.00 |
| Apr 01, 2024 | 18.06 | 18.12 | 17.98 | 18.05 | 12056.00 |
| Mar 28, 2024 | 18.01 | 18.19 | 18.00 | 18.14 | 25020.00 |
| Mar 27, 2024 | 17.89 | 17.98 | 17.87 | 17.98 | 32367.00 |
| Mar 26, 2024 | 17.86 | 17.91 | 17.82 | 17.82 | 11349.00 |
| Mar 25, 2024 | 17.86 | 17.88 | 17.81 | 17.84 | 12447.00 |
| Mar 22, 2024 | 17.89 | 17.89 | 17.82 | 17.84 | 5143.00 |
| Mar 21, 2024 | 17.92 | 17.93 | 17.84 | 17.88 | 9546.00 |
| Mar 20, 2024 | 17.75 | 17.88 | 17.73 | 17.84 | 6372.00 |
| Mar 19, 2024 | 17.48 | 17.64 | 17.48 | 17.60 | 9011.00 |
| Mar 18, 2024 | 17.49 | 17.54 | 17.47 | 17.47 | 7983.00 |
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
17.87
Median
Aug 07 2023