Return Stacked Bonds & Managed Futures ETF (NY:RSBT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	18.23	18.23	18.08	18.15	171,073	+0.00(+0.00%)
Dec 04, 2025	18.16	18.16	17.68	18.15	93,709	-0.05(-0.26%)
Dec 03, 2025	18.23	18.23	18.08	18.20	17,372	+0.07(+0.40%)
Dec 02, 2025	18.13	18.13	18.05	18.12	6,417	+0.07(+0.42%)
Dec 01, 2025	18.01	18.16	18.01	18.05	13,182	+0.21(+1.15%)
Nov 28, 2025	18.16	18.27	17.84	17.84	5,951	-0.32(-1.76%)
Nov 26, 2025	18.06	18.20	18.02	18.16	5,394	+0.13(+0.69%)
Nov 25, 2025	17.86	18.04	17.86	18.04	16,047	+0.15(+0.84%)
Nov 24, 2025	17.77	17.92	17.77	17.89	42,330	+0.12(+0.70%)
Nov 21, 2025	17.63	17.88	17.63	17.77	21,295	+0.12(+0.69%)
Nov 20, 2025	17.94	17.94	17.64	17.64	6,759	-0.15(-0.85%)
Nov 19, 2025	17.77	17.85	17.70	17.79	6,650	-0.03(-0.14%)
Nov 18, 2025	17.59	17.82	17.59	17.82	28,483	+0.02(+0.12%)
Nov 17, 2025	18.00	18.00	17.71	17.80	56,381	-0.15(-0.85%)
Nov 14, 2025	17.93	18.02	17.90	17.95	34,369	-0.11(-0.62%)
Nov 13, 2025	18.27	18.28	18.05	18.06	11,964	-0.35(-1.88%)
Nov 12, 2025	18.36	18.44	18.36	18.41	15,156	+0.06(+0.35%)
Nov 11, 2025	18.27	18.38	18.22	18.35	10,027	+0.11(+0.58%)
Nov 10, 2025	18.10	18.24	18.06	18.24	30,918	+0.32(+1.78%)
Nov 07, 2025	17.82	17.94	17.71	17.92	9,514	-0.00(-0.00%)
Nov 06, 2025	18.02	18.02	17.88	17.92	33,577	-0.07(-0.42%)
Nov 05, 2025	18.05	18.07	17.80	18.00	16,763	-0.02(-0.13%)
Nov 04, 2025	17.99	18.08	17.90	18.02	65,597	-0.12(-0.65%)
Nov 03, 2025	18.27	18.27	18.08	18.14	27,198	-0.12(-0.66%)
Oct 31, 2025	18.23	18.26	18.10	18.26	16,282	+0.09(+0.51%)
Oct 30, 2025	18.15	18.29	18.14	18.17	16,547	-0.04(-0.21%)
Oct 29, 2025	18.41	18.45	18.19	18.20	21,107	-0.20(-1.06%)
Oct 28, 2025	18.28	18.40	18.28	18.40	16,085	+0.03(+0.16%)
Oct 27, 2025	18.35	18.39	18.21	18.37	10,233	+0.04(+0.22%)
Oct 24, 2025	18.30	18.34	18.23	18.33	9,984	+0.07(+0.38%)
Oct 23, 2025	18.18	18.26	18.16	18.26	12,690	+0.06(+0.33%)
Oct 22, 2025	18.08	18.20	18.02	18.20	19,404	+0.02(+0.11%)
Oct 21, 2025	18.25	18.25	18.10	18.18	8,743	-0.24(-1.29%)
Oct 20, 2025	18.31	18.42	18.26	18.42	9,150	+0.34(+1.88%)
Oct 17, 2025	18.11	18.14	17.98	18.08	16,820	-0.11(-0.62%)
Oct 16, 2025	18.22	18.32	18.17	18.19	17,017	+0.08(+0.44%)
Oct 15, 2025	18.16	18.26	18.05	18.11	26,862	+0.01(+0.05%)
Oct 14, 2025	17.96	18.10	17.96	18.10	13,021	+0.15(+0.84%)
Oct 13, 2025	17.87	17.97	17.79	17.95	2,331	+0.44(+2.51%)
Oct 10, 2025	17.79	17.90	17.36	17.51	34,490	-0.34(-1.90%)
Oct 09, 2025	18.03	18.03	17.73	17.85	11,786	-0.22(-1.22%)
Oct 08, 2025	18.00	18.12	18.00	18.07	7,202	+0.21(+1.19%)
Oct 07, 2025	17.83	18.04	17.76	17.86	65,726	-0.01(-0.04%)
Oct 06, 2025	17.77	17.89	17.77	17.87	16,481	+0.20(+1.14%)
Oct 03, 2025	17.62	17.79	17.59	17.66	33,832	+0.16(+0.91%)
Oct 02, 2025	17.59	17.59	17.31	17.50	22,122	-0.09(-0.51%)