Return Stacked Bonds & Merger Arbitrage ETF RSBA
20.35 USD -0.05 (-0.23%)
Regular-session close
20.35 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
20.35 Day range 20.39
19.83 52-week range 21.75
- YTD
- -2.43%
- 1 year
- -5.46%
RSBA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.39 | 20.39 | 20.35 | 20.35 | -0.01 | -0.05% | 8,100 |
| Nov 12, 2026 | 20.45 | 20.45 | 20.36 | 20.36 | -0.14 | -0.68% | 11,500 |
| Nov 11, 2026 | 20.49 | 20.50 | 20.43 | 20.50 | -0.01 | -0.05% | 6,500 |
| Nov 10, 2026 | 20.64 | 20.65 | 20.44 | 20.51 | -0.13 | -0.63% | 8,600 |
| Nov 9, 2026 | 20.62 | 20.67 | 20.62 | 20.64 | +0.01 | +0.05% | 27,400 |
| Nov 6, 2026 | 20.61 | 20.64 | 20.61 | 20.63 | -0.03 | -0.15% | 3,900 |
| Nov 5, 2026 | 20.64 | 20.68 | 20.64 | 20.66 | -0.01 | -0.05% | 41,400 |
| Nov 4, 2026 | 20.60 | 20.67 | 20.55 | 20.67 | +0.16 | +0.78% | 14,200 |
| Nov 3, 2026 | 20.57 | 20.57 | 20.45 | 20.51 | -0.01 | -0.05% | 13,500 |
| Nov 2, 2026 | 20.57 | 20.58 | 20.47 | 20.52 | +0.06 | +0.29% | 20,800 |
| Oct 30, 2026 | 20.50 | 20.50 | 20.41 | 20.46 | +0.07 | +0.34% | 2,900 |
| Oct 29, 2026 | 20.38 | 20.40 | 20.34 | 20.39 | +0.13 | +0.64% | 13,100 |
| Oct 28, 2026 | 20.31 | 20.31 | 20.26 | 20.26 | -0.08 | -0.39% | 6,300 |
| Oct 27, 2026 | 20.33 | 20.35 | 20.33 | 20.34 | 0.00 | 0.00% | 11,700 |
| Oct 26, 2026 | 20.37 | 20.38 | 20.34 | 20.34 | +0.03 | +0.15% | 4,100 |
| Oct 23, 2026 | 20.33 | 20.34 | 20.30 | 20.31 | -0.09 | -0.44% | 4,700 |
| Oct 22, 2026 | 20.31 | 20.40 | 20.30 | 20.40 | +0.22 | +1.09% | 37,600 |
| Oct 21, 2026 | 20.19 | 20.20 | 20.18 | 20.18 | +0.02 | +0.10% | 2,400 |
| Oct 20, 2026 | 20.17 | 20.17 | 20.12 | 20.16 | +0.08 | +0.40% | 8,200 |
| Oct 19, 2026 | 20.07 | 20.08 | 20.02 | 20.08 | 0.00 | 0.00% | 38,600 |
| Oct 16, 2026 | 20.12 | 20.12 | 20.03 | 20.08 | -0.02 | -0.10% | 2,100 |
| Oct 15, 2026 | 20.17 | 20.17 | 20.10 | 20.10 | +0.10 | +0.50% | 4,500 |
| Oct 14, 2026 | 19.92 | 20.04 | 19.92 | 20.00 | 0.00 | 0.00% | 20,900 |
| Oct 13, 2026 | 20.00 | 20.00 | 19.98 | 20.00 | +0.02 | +0.10% | 4,500 |
| Oct 12, 2026 | 19.93 | 19.99 | 19.93 | 19.98 | +0.03 | +0.15% | 7,700 |
| Oct 9, 2026 | 19.90 | 19.98 | 19.90 | 19.95 | +0.01 | +0.05% | 8,300 |
| Oct 8, 2026 | 19.90 | 19.97 | 19.84 | 19.94 | +0.05 | +0.25% | 53,700 |
| Oct 7, 2026 | 19.85 | 19.89 | 19.82 | 19.89 | 0.00 | 0.00% | 14,900 |
| Oct 6, 2026 | 19.89 | 19.90 | 19.89 | 19.89 | +0.04 | +0.20% | 3,700 |
| Oct 5, 2026 | 19.86 | 19.88 | 19.81 | 19.85 | -0.03 | -0.15% | 18,600 |
| Oct 2, 2026 | 19.91 | 19.91 | 19.87 | 19.88 | -0.03 | -0.15% | 1,700 |
| Oct 1, 2026 | 19.84 | 19.94 | 19.84 | 19.91 | +0.08 | +0.40% | 25,100 |
| Sep 30, 2026 | 19.82 | 19.84 | 19.80 | 19.83 | -0.01 | -0.05% | 32,600 |
| Sep 29, 2026 | 19.88 | 19.90 | 19.80 | 19.84 | -0.06 | -0.30% | 2,800 |
| Sep 28, 2026 | 19.91 | 19.91 | 19.70 | 19.90 | -0.08 | -0.40% | 20,600 |
| Sep 25, 2026 | 19.91 | 19.98 | 19.91 | 19.98 | +0.03 | +0.15% | 1,400 |
| Sep 24, 2026 | 20.04 | 20.04 | 19.95 | 19.95 | -0.05 | -0.25% | 9,200 |
| Sep 23, 2026 | 20.07 | 20.11 | 20.00 | 20.00 | -0.21 | -1.04% | 3,200 |
| Sep 22, 2026 | 20.25 | 20.25 | 20.17 | 20.21 | -0.02 | -0.10% | 21,600 |
| Sep 21, 2026 | 20.19 | 20.24 | 20.19 | 20.23 | +0.11 | +0.55% | 3,100 |
| Sep 18, 2026 | 20.13 | 20.16 | 20.12 | 20.12 | -0.13 | -0.64% | 16,800 |
| Sep 17, 2026 | 20.26 | 20.26 | 20.23 | 20.25 | +0.10 | +0.50% | 3,100 |
| Sep 16, 2026 | 20.18 | 20.22 | 20.15 | 20.15 | 0.00 | 0.00% | 5,200 |
| Sep 15, 2026 | 20.13 | 20.18 | 20.10 | 20.15 | -0.05 | -0.25% | 29,300 |
| Sep 14, 2026 | 20.20 | 20.24 | 20.19 | 20.20 | +0.02 | +0.10% | 2,300 |
| Sep 11, 2026 | 20.25 | 20.25 | 20.18 | 20.18 | -0.02 | -0.10% | 3,300 |
| Sep 10, 2026 | 20.22 | 20.26 | 20.20 | 20.20 | -0.14 | -0.69% | 3,000 |
| Sep 9, 2026 | 20.35 | 20.37 | 20.28 | 20.34 | -0.03 | -0.15% | 26,600 |
| Sep 8, 2026 | 20.45 | 20.49 | 20.37 | 20.37 | -0.06 | -0.29% | 52,600 |
| Sep 4, 2026 | 20.44 | 20.46 | 20.40 | 20.43 | -0.02 | -0.10% | 6,500 |
| Sep 3, 2026 | 20.52 | 20.53 | 20.45 | 20.45 | +0.04 | +0.20% | 21,400 |
| Sep 2, 2026 | 20.44 | 20.48 | 20.41 | 20.41 | +0.02 | +0.10% | 13,600 |
| Sep 1, 2026 | 20.44 | 20.44 | 20.39 | 20.39 | -0.07 | -0.34% | 4,200 |
| Aug 31, 2026 | 20.44 | 20.48 | 20.41 | 20.46 | 0.00 | 0.00% | 5,700 |
| Aug 28, 2026 | 20.57 | 20.57 | 20.46 | 20.46 | -0.13 | -0.63% | 1,300 |
| Aug 27, 2026 | 20.56 | 20.59 | 20.56 | 20.59 | +0.04 | +0.19% | 4,400 |
| Aug 26, 2026 | 20.58 | 20.58 | 20.49 | 20.55 | -0.03 | -0.15% | 14,100 |
| Aug 25, 2026 | 20.54 | 20.58 | 20.51 | 20.58 | +0.13 | +0.64% | 13,500 |
| Aug 24, 2026 | 20.45 | 20.50 | 20.44 | 20.45 | +0.02 | +0.10% | 9,200 |
| Aug 21, 2026 | 20.49 | 20.51 | 20.43 | 20.43 | -0.07 | -0.34% | 12,900 |
| Aug 20, 2026 | 20.50 | 20.53 | 20.46 | 20.50 | -0.06 | -0.29% | 26,800 |
| Aug 19, 2026 | 20.56 | 20.58 | 20.53 | 20.56 | +0.10 | +0.49% | 4,700 |
| Aug 18, 2026 | 20.49 | 20.52 | 20.46 | 20.46 | -0.04 | -0.20% | 2,200 |
| Aug 17, 2026 | 20.60 | 20.63 | 20.50 | 20.50 | -0.14 | -0.68% | 7,100 |
| Aug 14, 2026 | 20.67 | 20.67 | 20.64 | 20.64 | -0.07 | -0.34% | 1,400 |
65 days, newest first. Daily bars as drawn on the RSBA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.