Return Stacked Bonds & Ma... (RSBT)
CBOE: RSBT
· Real-Time Price · USD
17.66
0.16 (0.89%)
At close: Oct 03, 2025, 3:59 PM
RSBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.62 | 17.79 | 17.59 | 17.67 | 17.67 | 0.91% | 33,831 |
| Oct 2, 2025 | 17.59 | 17.59 | 17.31 | 17.51 | 17.51 | -0.51% | 22,122 |
| Oct 1, 2025 | 17.47 | 17.70 | 17.47 | 17.60 | 17.60 | 0.98% | 26,900 |
| Sep 30, 2025 | 17.27 | 17.43 | 17.14 | 17.43 | 17.43 | 0.40% | 50,314 |
| Sep 29, 2025 | 17.45 | 17.45 | 17.34 | 17.36 | 17.36 | 0.12% | 4,300 |
| Sep 26, 2025 | 17.25 | 17.36 | 17.21 | 17.34 | 17.34 | 1.23% | 18,228 |
| Sep 25, 2025 | 17.00 | 17.13 | 17.00 | 17.13 | 17.13 | -0.12% | 10,700 |
| Sep 24, 2025 | 17.25 | 17.27 | 17.13 | 17.15 | 17.15 | -0.81% | 8,400 |
| Sep 23, 2025 | 17.33 | 17.40 | 17.25 | 17.29 | 17.29 | 0.12% | 11,602 |
| Sep 22, 2025 | 17.28 | 17.28 | 17.24 | 17.27 | 17.27 | 1.53% | 8,906 |
| Sep 19, 2025 | 16.99 | 17.13 | 16.98 | 17.01 | 17.01 | -0.12% | 5,035 |
| Sep 18, 2025 | 17.03 | 17.04 | 16.98 | 17.03 | 17.03 | 0.18% | 7,100 |
| Sep 17, 2025 | 17.12 | 17.26 | 16.99 | 17.00 | 17.00 | -0.99% | 6,120 |
| Sep 16, 2025 | 17.27 | 17.27 | 17.15 | 17.17 | 17.17 | 0.47% | 10,742 |
| Sep 15, 2025 | 17.16 | 17.22 | 16.85 | 17.09 | 17.09 | 0.53% | 33,242 |
| Sep 12, 2025 | 17.07 | 17.07 | 16.96 | 17.00 | 17.00 | -0.18% | 10,600 |
| Sep 11, 2025 | 16.93 | 17.08 | 16.93 | 17.03 | 17.03 | 1.31% | 49,500 |
| Sep 10, 2025 | 16.83 | 16.92 | 16.81 | 16.81 | 16.81 | 0.24% | 26,500 |
| Sep 9, 2025 | 16.80 | 16.83 | 16.71 | 16.77 | 16.77 | -0.36% | 23,408 |
| Sep 8, 2025 | 16.82 | 16.88 | 16.72 | 16.83 | 16.83 | 0.78% | 20,400 |
Page 1 of 34