Return Stacked Bonds & Fu... (RSBY)
CBOE: RSBY
· Real-Time Price · USD
16.59
-0.08 (-0.48%)
At close: Sep 12, 2025, 3:00 PM
RSBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | -0.12% | 3,000 |
| Sep 11, 2025 | 16.64 | 16.75 | 16.64 | 16.67 | 16.67 | -0.42% | 28,700 |
| Sep 10, 2025 | 16.66 | 16.78 | 16.61 | 16.74 | 16.74 | 0.97% | 3,420 |
| Sep 9, 2025 | 16.73 | 16.73 | 16.57 | 16.58 | 16.58 | -0.66% | 5,100 |
| Sep 8, 2025 | 16.64 | 16.73 | 16.64 | 16.69 | 16.69 | 0.91% | 2,900 |
| Sep 5, 2025 | 16.51 | 16.55 | 16.51 | 16.54 | 16.54 | 1.35% | 658 |
| Sep 4, 2025 | 16.31 | 16.32 | 16.31 | 16.32 | 16.32 | 0.62% | 1,500 |
| Sep 3, 2025 | 16.14 | 16.29 | 16.06 | 16.22 | 16.22 | 0.68% | 5,318 |
| Sep 2, 2025 | 16.04 | 16.15 | 16.04 | 16.11 | 16.11 | -0.12% | 7,604 |
| Aug 29, 2025 | 16.07 | 16.18 | 16.05 | 16.13 | 16.13 | -0.06% | 24,000 |
| Aug 28, 2025 | 16.17 | 16.17 | 16.06 | 16.14 | 16.14 | 0.00% | 2,800 |
| Aug 27, 2025 | 16.02 | 16.14 | 16.02 | 16.14 | 16.14 | 0.75% | 5,434 |
| Aug 26, 2025 | 16.08 | 16.08 | 16.01 | 16.02 | 16.02 | -0.37% | 12,100 |
| Aug 25, 2025 | 16.04 | 16.08 | 16.02 | 16.08 | 16.08 | -0.06% | 2,100 |
| Aug 22, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.07% | 700 |
| Aug 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.62% | 1,100 |
| Aug 20, 2025 | 16.03 | 16.06 | 16.02 | 16.02 | 16.02 | 0.44% | 3,000 |
| Aug 19, 2025 | 15.91 | 15.95 | 15.86 | 15.95 | 15.95 | 1.14% | 1,800 |
| Aug 18, 2025 | 15.74 | 15.81 | 15.67 | 15.77 | 15.77 | -0.38% | 30,100 |
| Aug 15, 2025 | 15.82 | 15.83 | 15.82 | 15.83 | 15.83 | -0.57% | 500 |