MARKET IS CLOSED
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-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RSBA — Return Stacked Bonds & Merger Arbitrage ETF
Cboe BZXReturn Stacked Bonds & Merger Arbitrage ETF
$19.89
+0.00(+0.02%)
- O
- 19.85
- H
- 19.89
- L
- 19.82
- V
- 14.85K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.89
Period Return-3.45%
Period High$21.75
Period Low$19.70
Avg Daily Volume19.7K
Total Trading Days365
RSBA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.85 | $19.89 | $19.82 | $19.89 | +$0.00 | +0.02% | 14,849 | $19.85 | $19.82 $19.89 |
| Oct 6, 2026 | $19.89 | $19.90 | $19.89 | $19.89 | +$0.03 | +0.16% | 3,698 | $19.89 | $19.89 $19.90 |
| Oct 5, 2026 | $19.87 | $19.88 | $19.81 | $19.86 | $-0.02 | -0.12% | 18,636 | $19.86 | $19.81 $19.88 |
| Oct 2, 2026 | $19.91 | $19.91 | $19.87 | $19.88 | $-0.03 | -0.16% | 1,704 | $19.89 | $19.87 $19.91 |
| Oct 1, 2026 | $19.84 | $19.95 | $19.84 | $19.91 | +$0.08 | +0.40% | 25,148 | $19.88 | $19.84 $19.95 |
| Sep 30, 2026 | $19.82 | $19.84 | $19.80 | $19.83 | $-0.01 | -0.05% | 32,595 | $19.81 | $19.80 $19.84 |
| Sep 29, 2026 | $19.88 | $19.90 | $19.80 | $19.84 | $-0.06 | -0.30% | 2,801 | $19.85 | $19.80 $19.90 |
| Sep 28, 2026 | $19.91 | $19.91 | $19.70 | $19.90 | $-0.08 | -0.40% | 20,564 | $19.84 | $19.70 $19.91 |
| Sep 25, 2026 | $19.91 | $19.98 | $19.91 | $19.98 | +$0.03 | +0.15% | 1,435 | $19.95 | $19.91 $19.98 |
| Sep 24, 2026 | $20.04 | $20.04 | $19.95 | $19.95 | $-0.05 | -0.27% | 9,150 | $19.98 | $19.95 $20.04 |
| Sep 23, 2026 | $20.07 | $20.11 | $20.00 | $20.00 | $-0.21 | -1.02% | 3,213 | $20.08 | $20.00 $20.11 |
| Sep 22, 2026 | $20.25 | $20.25 | $20.17 | $20.21 | $-0.02 | -0.10% | 21,639 | $20.20 | $20.17 $20.25 |
| Sep 21, 2026 | $20.19 | $20.24 | $20.19 | $20.23 | +$0.11 | +0.55% | 3,077 | $20.21 | $20.19 $20.24 |
| Sep 18, 2026 | $20.13 | $20.16 | $20.12 | $20.12 | $-0.13 | -0.64% | 16,826 | $20.14 | $20.12 $20.16 |
| Sep 17, 2026 | $20.26 | $20.26 | $20.23 | $20.25 | +$0.10 | +0.49% | 3,124 | $20.24 | $20.23 $20.26 |
| Sep 16, 2026 | $20.18 | $20.22 | $20.15 | $20.15 | +$0.01 | +0.02% | 5,212 | $20.20 | $20.15 $20.22 |
| Sep 15, 2026 | $20.13 | $20.18 | $20.10 | $20.14 | $-0.05 | -0.26% | 29,341 | $20.14 | $20.10 $20.18 |
| Sep 14, 2026 | $20.20 | $20.23 | $20.19 | $20.20 | +$0.02 | +0.09% | 2,343 | $20.20 | $20.19 $20.23 |
| Sep 11, 2026 | $20.25 | $20.25 | $20.18 | $20.18 | $-0.02 | -0.08% | 3,320 | $20.24 | $20.18 $20.25 |
| Sep 10, 2026 | $20.22 | $20.26 | $20.20 | $20.20 | $-0.14 | -0.69% | 2,988 | $20.23 | $20.20 $20.26 |
| Sep 9, 2026 | $20.35 | $20.37 | $20.28 | $20.34 | $-0.03 | -0.16% | 26,552 | $20.31 | $20.28 $20.37 |
| Sep 8, 2026 | $20.46 | $20.49 | $20.37 | $20.37 | $-0.06 | -0.30% | 52,551 | $20.44 | $20.37 $20.49 |
| Sep 4, 2026 | $20.44 | $20.46 | $20.40 | $20.43 | $-0.02 | -0.11% | 6,483 | $20.44 | $20.40 $20.46 |
| Sep 3, 2026 | $20.52 | $20.53 | $20.45 | $20.45 | +$0.04 | +0.19% | 21,413 | $20.52 | $20.45 $20.53 |
| Sep 2, 2026 | $20.44 | $20.48 | $20.41 | $20.41 | +$0.03 | +0.14% | 13,628 | $20.44 | $20.41 $20.48 |
| Sep 1, 2026 | $20.44 | $20.44 | $20.39 | $20.39 | $-0.07 | -0.37% | 4,202 | $20.41 | $20.39 $20.44 |
| Aug 31, 2026 | $20.44 | $20.48 | $20.41 | $20.46 | +$0.00 | +0.01% | 5,703 | $20.45 | $20.41 $20.48 |
| Aug 28, 2026 | $20.57 | $20.57 | $20.46 | $20.46 | $-0.13 | -0.64% | 1,260 | $20.49 | $20.46 $20.57 |
| Aug 27, 2026 | $20.56 | $20.59 | $20.56 | $20.59 | +$0.04 | +0.21% | 4,437 | $20.57 | $20.56 $20.59 |
| Aug 26, 2026 | $20.58 | $20.58 | $20.49 | $20.55 | $-0.03 | -0.16% | 14,135 | $20.51 | $20.49 $20.58 |