S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Return Stacked Bonds and Managed Futures ETF (RSBT)
Return Stacked Bonds and Managed Futures ETF (RSBT) Historical

RSBT Return Stacked Bonds and Managed Futures ETF

18.27

0.0952 (0.52%)

After Hours

Last Updated: 15:15:00

Delayed by 15 minutes

RSBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	18.1748	0.09	0.52%	18.03	18.19	18.03	10,834
Jun 14 2024	18.08	-0.05	-0.28%	18.07	18.10	18.03	67,506
Jun 13 2024	18.13	-0.11	-0.60%	18.21	18.23	18.07	164,531
Jun 12 2024	18.24	0.21	1.16%	18.19	18.29	18.19	128,401
Jun 11 2024	18.03	-0.05	-0.28%	18.02	18.0886	17.94	249,929
Jun 10 2024	18.08	0.02	0.11%	18.04	18.14	18.01	18,517
Jun 07 2024	18.06	-0.24	-1.31%	18.13	18.14	18.05	52,854
Jun 06 2024	18.30	0.07	0.38%	18.22	18.31	18.22	14,591
Jun 05 2024	18.23	0.29	1.62%	18.06	18.23	18.06	64,170
Jun 04 2024	17.94	-0.17	-0.94%	17.98	17.99	17.86	65,839
Jun 03 2024	18.11	0.00	0.00%	18.23	18.23	18.03	37,441
May 31 2024	18.11	0.06	0.33%	18.18	18.1989	18.005	77,495
May 30 2024	18.05	-0.18	-0.99%	18.16	18.18	18.05	34,922
May 29 2024	18.23	-0.20	-1.09%	18.25	18.27	18.18	227,935
May 28 2024	18.43	0.13	0.71%	18.44	18.4486	18.34	16,511
May 24 2024	18.2998	0.11	0.60%	18.24	18.495	18.24	4,650
May 23 2024	18.19	-0.18	-0.98%	18.46	18.54	18.11	18,808
May 22 2024	18.37	-0.33	-1.76%	18.48	18.57	18.31	27,197
May 21 2024	18.70	0.02	0.08%	18.68	18.75	18.65	35,444
May 20 2024	18.685	-0.01	-0.03%	18.61	18.75	18.61	17,172
May 17 2024	18.69	0.24	1.33%	18.57	18.69	18.5472	62,077
May 16 2024	18.4453	-0.02	-0.13%	18.47	18.50	18.37	13,939
May 15 2024	18.47	0.11	0.60%	18.36	18.47	18.34	25,147
May 14 2024	18.36	0.16	0.88%	18.32	18.39	18.27	56,821
May 13 2024	18.20	0.01	0.05%	18.19	18.27	18.17	13,515
May 10 2024	18.19	0.00	0.00%	18.25	18.25	18.17	16,242
May 09 2024	18.19	0.17	0.94%	18.04	18.19	18.04	16,211
May 08 2024	18.02	0.01	0.06%	18.0098	18.07	18.00	16,235
May 07 2024	18.0098	0.03	0.17%	17.98	18.0597	17.98	9,058
May 06 2024	17.98	0.28	1.58%	17.80	17.98	17.80	31,543
May 03 2024	17.70	0.05	0.28%	17.72	17.76	17.67	33,769
May 02 2024	17.65	-0.32	-1.78%	17.83	17.83	17.62	44,539
May 01 2024	17.97	-0.13	-0.72%	18.10	18.1399	17.97	12,290
Apr 30 2024	18.10	-0.08	-0.44%	18.14	18.14	18.02	13,654
Apr 29 2024	18.18	-0.16	-0.87%	18.24	18.26	18.13	9,471
Apr 26 2024	18.3398	0.29	1.61%	18.21	18.34	18.21	6,346
Apr 25 2024	18.05	0.07	0.41%	17.9758	18.05	17.86	8,134
Apr 24 2024	17.9758	0.06	0.32%	17.9193	17.98	17.89	8,744
Apr 23 2024	17.9193	0.10	0.56%	17.79	17.96	17.64	13,072
Apr 22 2024	17.82	-0.05	-0.28%	17.78	17.88	17.7636	18,831
Apr 19 2024	17.87	-0.07	-0.39%	17.92	18.04	17.87	14,826
Apr 18 2024	17.94	0.06	0.33%	17.8811	17.979	17.8811	2,539
Apr 17 2024	17.8811	-0.25	-1.37%	18.13	18.21	17.85	22,672
Apr 16 2024	18.13	-0.04	-0.22%	18.06	18.19	17.9633	12,508
Apr 15 2024	18.17	0.13	0.69%	18.44	18.44	18.10	17,866
Apr 12 2024	18.045	-0.28	-1.50%	18.44	18.49	18.02	8,365
Apr 11 2024	18.32	0.22	1.22%	18.12	18.33	17.99	8,480
Apr 10 2024	18.10	-0.06	-0.32%	18.1575	18.1575	18.06	6,412
Apr 09 2024	18.1575	-0.05	-0.26%	18.20	18.25	18.01	6,970
Apr 08 2024	18.205	0.08	0.43%	18.205	18.23	18.12	16,316
Apr 05 2024	18.1271	0.20	1.12%	17.96	18.21	17.95	10,424
Apr 04 2024	17.9257	-0.17	-0.94%	18.15	18.22	17.9257	8,296
Apr 03 2024	18.0967	0.16	0.87%	17.98	18.15	17.92	8,508
Apr 02 2024	17.94	-0.11	-0.60%	17.95	18.00	17.85	20,725
Apr 01 2024	18.0484	-0.10	-0.53%	18.06	18.12	17.98	12,056
Mar 28 2024	18.1449	0.16	0.89%	18.01	18.19	18.00	25,020
Mar 27 2024	17.985	0.17	0.93%	17.91	17.985	17.87	32,367
Mar 26 2024	17.8189	-0.02	-0.09%	17.92	17.92	17.8189	11,349
Mar 25 2024	17.835	0.00	0.00%	17.81	17.88	17.81	12,447
Mar 22 2024	17.8357	-0.04	-0.23%	17.84	17.89	17.825	5,143
Mar 21 2024	17.8773	0.04	0.23%	17.94	17.94	17.84	9,546
Mar 20 2024	17.8358	0.24	1.34%	17.60	17.88	17.60	6,372

Return Stacked Bonds and...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions