Return Stacked Bonds & Futures Yield ETF RSBY
17.60 USD -0.01 (-0.06%)
Regular-session close
17.60 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
17.60 Day range 17.63
15.25 52-week range 18.91
- YTD
- +14.39%
- 1 year
- +7.48%
RSBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.63 | 17.63 | 17.60 | 17.60 | -0.01 | -0.06% | 7,876 |
| Nov 12, 2026 | 17.61 | 17.63 | 17.55 | 17.61 | -0.02 | -0.11% | 4,600 |
| Nov 11, 2026 | 17.58 | 17.66 | 17.58 | 17.63 | -0.04 | -0.23% | 25,200 |
| Nov 10, 2026 | 17.59 | 17.69 | 17.57 | 17.67 | -0.14 | -0.79% | 239,500 |
| Nov 9, 2026 | 17.94 | 17.94 | 17.78 | 17.81 | -0.25 | -1.38% | 10,900 |
| Nov 6, 2026 | 18.03 | 18.08 | 18.01 | 18.06 | -0.07 | -0.39% | 22,900 |
| Nov 5, 2026 | 17.91 | 18.13 | 17.91 | 18.13 | +0.24 | +1.34% | 7,000 |
| Nov 4, 2026 | 18.03 | 18.04 | 17.85 | 17.89 | -0.34 | -1.87% | 11,300 |
| Nov 3, 2026 | 18.27 | 18.27 | 18.17 | 18.23 | -0.03 | -0.16% | 9,800 |
| Nov 2, 2026 | 18.39 | 18.39 | 18.22 | 18.26 | -0.31 | -1.67% | 15,900 |
| Oct 30, 2026 | 18.48 | 18.62 | 18.48 | 18.57 | +0.21 | +1.14% | 29,800 |
| Oct 29, 2026 | 18.31 | 18.36 | 18.29 | 18.36 | +0.08 | +0.44% | 22,300 |
| Oct 28, 2026 | 18.34 | 18.36 | 18.28 | 18.28 | -0.03 | -0.16% | 6,700 |
| Oct 27, 2026 | 18.36 | 18.36 | 18.31 | 18.31 | -0.07 | -0.38% | 1,800 |
| Oct 26, 2026 | 18.43 | 18.44 | 18.37 | 18.38 | -0.22 | -1.18% | 134,300 |
| Oct 23, 2026 | 18.58 | 18.60 | 18.56 | 18.60 | +0.06 | +0.32% | 17,300 |
| Oct 22, 2026 | 18.44 | 18.54 | 18.44 | 18.54 | +0.37 | +2.04% | 2,700 |
| Oct 21, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | -0.06 | -0.33% | 100 |
| Oct 20, 2026 | 18.25 | 18.25 | 18.18 | 18.23 | -0.02 | -0.11% | 3,300 |
| Oct 19, 2026 | 18.31 | 18.31 | 18.23 | 18.25 | -0.10 | -0.54% | 63,200 |
| Oct 16, 2026 | 18.19 | 18.35 | 18.19 | 18.35 | +0.08 | +0.44% | 2,300 |
| Oct 15, 2026 | 18.43 | 18.43 | 18.27 | 18.27 | -0.09 | -0.49% | 9,200 |
| Oct 14, 2026 | 18.14 | 18.39 | 18.14 | 18.36 | +0.15 | +0.82% | 8,600 |
| Oct 13, 2026 | 18.13 | 18.22 | 18.13 | 18.21 | +0.09 | +0.50% | 54,300 |
| Oct 12, 2026 | 18.08 | 18.15 | 18.07 | 18.12 | +0.07 | +0.39% | 10,100 |
| Oct 9, 2026 | 18.14 | 18.14 | 18.01 | 18.05 | -0.18 | -0.99% | 2,000 |
| Oct 8, 2026 | 18.25 | 18.26 | 18.23 | 18.23 | +0.14 | +0.77% | 2,900 |
| Oct 7, 2026 | 18.11 | 18.11 | 18.04 | 18.09 | +0.06 | +0.33% | 3,900 |
| Oct 6, 2026 | 17.89 | 18.03 | 17.85 | 18.03 | +0.12 | +0.67% | 8,200 |
| Oct 5, 2026 | 17.99 | 17.99 | 17.91 | 17.91 | -0.02 | -0.11% | 500 |
| Oct 2, 2026 | 18.00 | 18.01 | 17.93 | 17.93 | -0.11 | -0.61% | 25,500 |
| Oct 1, 2026 | 17.87 | 18.05 | 17.87 | 18.04 | +0.21 | +1.18% | 12,800 |
| Sep 30, 2026 | 17.87 | 17.87 | 17.78 | 17.83 | +0.05 | +0.28% | 2,300 |
| Sep 29, 2026 | 17.80 | 17.86 | 17.78 | 17.78 | -0.12 | -0.67% | 4,400 |
| Sep 28, 2026 | 17.85 | 17.90 | 17.77 | 17.90 | +0.03 | +0.17% | 23,700 |
| Sep 25, 2026 | 17.81 | 17.87 | 17.80 | 17.87 | -0.07 | -0.39% | 11,400 |
| Sep 24, 2026 | 17.99 | 17.99 | 17.94 | 17.94 | -0.11 | -0.61% | 10,000 |
| Sep 23, 2026 | 18.06 | 18.08 | 17.96 | 18.05 | +0.03 | +0.17% | 11,800 |
| Sep 22, 2026 | 18.01 | 18.12 | 17.93 | 18.02 | -0.03 | -0.17% | 78,700 |
| Sep 21, 2026 | 18.05 | 18.08 | 18.01 | 18.05 | -0.02 | -0.11% | 8,200 |
| Sep 18, 2026 | 18.10 | 18.14 | 18.07 | 18.07 | -0.14 | -0.77% | 25,700 |
| Sep 17, 2026 | 18.18 | 18.29 | 18.10 | 18.21 | -0.14 | -0.76% | 145,800 |
| Sep 16, 2026 | 18.35 | 18.38 | 18.29 | 18.35 | 0.00 | 0.00% | 5,300 |
| Sep 15, 2026 | 18.28 | 18.35 | 18.27 | 18.35 | +0.16 | +0.88% | 5,300 |
| Sep 14, 2026 | 18.31 | 18.32 | 18.19 | 18.19 | +0.01 | +0.06% | 30,600 |
| Sep 11, 2026 | 18.33 | 18.33 | 18.18 | 18.18 | -0.25 | -1.36% | 2,700 |
| Sep 10, 2026 | 18.34 | 18.43 | 18.33 | 18.43 | +0.18 | +0.99% | 1,600 |
| Sep 9, 2026 | 18.31 | 18.31 | 18.21 | 18.25 | +0.03 | +0.16% | 4,700 |
| Sep 8, 2026 | 18.20 | 18.22 | 18.17 | 18.22 | +0.08 | +0.44% | 25,400 |
| Sep 4, 2026 | 18.12 | 18.16 | 18.11 | 18.14 | +0.02 | +0.11% | 16,700 |
| Sep 3, 2026 | 18.12 | 18.14 | 18.10 | 18.12 | -0.05 | -0.28% | 7,600 |
| Sep 2, 2026 | 18.21 | 18.22 | 18.17 | 18.17 | -0.03 | -0.16% | 1,400 |
| Sep 1, 2026 | 18.16 | 18.22 | 18.16 | 18.20 | +0.05 | +0.28% | 14,600 |
| Aug 31, 2026 | 18.01 | 18.15 | 18.00 | 18.15 | +0.21 | +1.17% | 9,700 |
| Aug 28, 2026 | 18.04 | 18.04 | 17.94 | 17.94 | -0.12 | -0.66% | 3,400 |
| Aug 27, 2026 | 18.04 | 18.07 | 18.04 | 18.06 | +0.06 | +0.33% | 1,000 |
| Aug 26, 2026 | 17.97 | 18.00 | 17.97 | 18.00 | -0.01 | -0.06% | 3,000 |
| Aug 25, 2026 | 17.99 | 18.02 | 17.98 | 18.01 | +0.04 | +0.22% | 10,600 |
| Aug 24, 2026 | 17.97 | 17.97 | 17.92 | 17.97 | 0.00 | 0.00% | 18,800 |
| Aug 21, 2026 | 18.00 | 18.06 | 17.97 | 17.97 | -0.10 | -0.55% | 45,500 |
| Aug 20, 2026 | 18.14 | 18.16 | 18.06 | 18.07 | -0.06 | -0.33% | 3,800 |
| Aug 19, 2026 | 18.10 | 18.13 | 18.10 | 18.13 | +0.06 | +0.33% | 1,000 |
| Aug 18, 2026 | 17.98 | 18.10 | 17.98 | 18.07 | +0.15 | +0.84% | 30,900 |
| Aug 17, 2026 | 17.94 | 17.95 | 17.92 | 17.92 | +0.03 | +0.17% | 4,100 |
| Aug 14, 2026 | 17.87 | 17.89 | 17.87 | 17.89 | -0.15 | -0.83% | 1,700 |
65 days, newest first. Daily bars as drawn on the RSBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.