MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RSBT — Return Stacked Bonds & Managed Futures ETF
Cboe BZXReturn Stacked Bonds & Managed Futures ETF
$19.53
+0.05(+0.26%)
- O
- 19.43
- H
- 19.53
- L
- 19.39
- V
- 20.57K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.53
Period Return+22.56%
Period High$20.67
Period Low$15.16
Avg Daily Volume37.9K
Total Trading Days365
RSBT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.43 | $19.53 | $19.39 | $19.53 | +$0.05 | +0.26% | 20,572 | $19.44 | $19.39 $19.53 |
| Oct 5, 2026 | $19.51 | $19.54 | $19.46 | $19.48 | $-0.01 | -0.05% | 43,143 | $19.51 | $19.46 $19.54 |
| Oct 2, 2026 | $19.26 | $19.49 | $19.26 | $19.49 | +$0.01 | +0.05% | 22,028 | $19.35 | $19.26 $19.49 |
| Oct 1, 2026 | $19.49 | $19.51 | $19.35 | $19.48 | +$0.01 | +0.05% | 39,364 | $19.43 | $19.35 $19.51 |
| Sep 30, 2026 | $19.50 | $19.53 | $19.44 | $19.47 | +$0.04 | +0.21% | 32,071 | $19.50 | $19.44 $19.53 |
| Sep 29, 2026 | $19.47 | $19.51 | $19.42 | $19.43 | $-0.17 | -0.87% | 12,161 | $19.47 | $19.42 $19.51 |
| Sep 28, 2026 | $19.61 | $19.61 | $19.48 | $19.60 | +$0.02 | +0.10% | 35,073 | $19.56 | $19.48 $19.61 |
| Sep 25, 2026 | $19.59 | $19.62 | $19.52 | $19.58 | $-0.11 | -0.56% | 94,506 | $19.58 | $19.52 $19.62 |
| Sep 24, 2026 | $19.66 | $19.70 | $19.59 | $19.69 | +$0.03 | +0.15% | 29,462 | $19.64 | $19.59 $19.70 |
| Sep 23, 2026 | $19.46 | $19.67 | $19.46 | $19.66 | +$0.22 | +1.11% | 29,580 | $19.64 | $19.46 $19.67 |
| Sep 22, 2026 | $19.46 | $19.53 | $19.43 | $19.45 | $-0.01 | -0.08% | 48,555 | $19.48 | $19.43 $19.53 |
| Sep 21, 2026 | $19.38 | $19.48 | $19.38 | $19.46 | +$0.00 | +0.00% | 21,196 | $19.42 | $19.38 $19.48 |
| Sep 18, 2026 | $19.48 | $19.48 | $19.39 | $19.46 | +$0.02 | +0.10% | 41,786 | $19.42 | $19.39 $19.48 |
| Sep 17, 2026 | $19.40 | $19.48 | $19.36 | $19.44 | $-0.02 | -0.08% | 41,102 | $19.41 | $19.36 $19.48 |
| Sep 16, 2026 | $19.44 | $19.48 | $19.37 | $19.46 | $-0.01 | -0.06% | 27,687 | $19.43 | $19.37 $19.48 |
| Sep 15, 2026 | $19.39 | $19.49 | $19.39 | $19.47 | +$0.15 | +0.76% | 151,365 | $19.47 | $19.39 $19.49 |
| Sep 14, 2026 | $19.38 | $19.46 | $19.31 | $19.32 | $-0.05 | -0.26% | 55,699 | $19.38 | $19.31 $19.46 |
| Sep 11, 2026 | $19.38 | $19.40 | $19.35 | $19.37 | $-0.02 | -0.10% | 52,463 | $19.38 | $19.35 $19.40 |
| Sep 10, 2026 | $19.21 | $19.39 | $19.19 | $19.39 | +$0.21 | +1.09% | 143,777 | $19.31 | $19.19 $19.39 |
| Sep 9, 2026 | $19.18 | $19.21 | $19.16 | $19.18 | +$0.04 | +0.19% | 36,132 | $19.18 | $19.16 $19.21 |
| Sep 8, 2026 | $19.17 | $19.17 | $19.12 | $19.15 | +$0.01 | +0.05% | 78,320 | $19.16 | $19.12 $19.17 |
| Sep 4, 2026 | $19.13 | $19.16 | $19.07 | $19.14 | $-0.03 | -0.18% | 23,055 | $19.11 | $19.07 $19.16 |
| Sep 3, 2026 | $19.02 | $19.17 | $19.01 | $19.17 | +$0.06 | +0.31% | 70,680 | $19.09 | $19.01 $19.17 |
| Sep 2, 2026 | $19.12 | $19.14 | $19.09 | $19.11 | $-0.02 | -0.10% | 23,052 | $19.11 | $19.09 $19.14 |
| Sep 1, 2026 | $19.06 | $19.13 | $19.06 | $19.13 | +$0.03 | +0.16% | 11,748 | $19.09 | $19.06 $19.13 |
| Aug 31, 2026 | $19.05 | $19.10 | $19.05 | $19.10 | +$0.03 | +0.16% | 18,395 | $19.07 | $19.05 $19.10 |
| Aug 28, 2026 | $19.05 | $19.09 | $19.03 | $19.07 | +$0.09 | +0.47% | 13,761 | $19.05 | $19.03 $19.09 |
| Aug 27, 2026 | $18.93 | $19.03 | $18.89 | $18.98 | +$0.05 | +0.26% | 8,479 | $19.00 | $18.89 $19.03 |
| Aug 26, 2026 | $18.92 | $18.96 | $18.91 | $18.93 | +$0.09 | +0.45% | 7,192 | $18.93 | $18.91 $18.96 |
| Aug 25, 2026 | $18.84 | $18.88 | $18.83 | $18.85 | $-0.03 | -0.13% | 25,370 | $18.86 | $18.83 $18.88 |