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%
RSBY — Return Stacked Bonds & Futures Yield ETF
Cboe BZXReturn Stacked Bonds & Futures Yield ETF
$18.04
+0.01(+0.05%)
- O
- 18.11
- H
- 18.11
- L
- 18.04
- V
- 3.88K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.04
Period Return+13.03%
Period High$19.00
Period Low$15.08
Avg Daily Volume11.7K
Total Trading Days365
RSBY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.11 | $18.11 | $18.04 | $18.04 | +$0.01 | +0.05% | 3,877 | $18.05 | $18.04 $18.11 |
| Oct 6, 2026 | $17.89 | $18.03 | $17.85 | $18.03 | +$0.13 | +0.70% | 8,160 | $17.95 | $17.85 $18.03 |
| Oct 5, 2026 | $17.99 | $17.99 | $17.91 | $17.91 | $-0.02 | -0.14% | 522 | $17.93 | $17.91 $17.99 |
| Oct 2, 2026 | $18.00 | $18.01 | $17.93 | $17.93 | $-0.11 | -0.61% | 25,479 | $17.97 | $17.93 $18.01 |
| Oct 1, 2026 | $17.87 | $18.05 | $17.87 | $18.04 | +$0.21 | +1.20% | 12,769 | $17.98 | $17.87 $18.05 |
| Sep 30, 2026 | $17.87 | $17.87 | $17.78 | $17.83 | +$0.05 | +0.27% | 2,284 | $17.82 | $17.78 $17.87 |
| Sep 29, 2026 | $17.80 | $17.86 | $17.78 | $17.78 | $-0.12 | -0.67% | 4,440 | $17.82 | $17.78 $17.86 |
| Sep 28, 2026 | $17.85 | $17.90 | $17.78 | $17.90 | +$0.03 | +0.17% | 23,698 | $17.82 | $17.78 $17.90 |
| Sep 25, 2026 | $17.81 | $17.87 | $17.80 | $17.87 | $-0.07 | -0.37% | 11,352 | $17.81 | $17.80 $17.87 |
| Sep 24, 2026 | $17.99 | $17.99 | $17.94 | $17.94 | $-0.11 | -0.60% | 9,961 | $17.96 | $17.94 $17.99 |
| Sep 23, 2026 | $18.06 | $18.09 | $17.96 | $18.04 | +$0.02 | +0.14% | 11,791 | $18.04 | $17.96 $18.09 |
| Sep 22, 2026 | $18.01 | $18.12 | $17.93 | $18.02 | $-0.03 | -0.14% | 78,689 | $18.08 | $17.93 $18.12 |
| Sep 21, 2026 | $18.05 | $18.08 | $18.01 | $18.05 | $-0.02 | -0.13% | 8,173 | $18.04 | $18.01 $18.08 |
| Sep 18, 2026 | $18.10 | $18.14 | $18.07 | $18.07 | $-0.14 | -0.77% | 25,679 | $18.09 | $18.07 $18.14 |
| Sep 17, 2026 | $18.18 | $18.29 | $18.10 | $18.21 | $-0.14 | -0.77% | 145,807 | $18.22 | $18.10 $18.29 |
| Sep 16, 2026 | $18.35 | $18.38 | $18.29 | $18.35 | +$0.00 | +0.00% | 5,296 | $18.35 | $18.29 $18.38 |
| Sep 15, 2026 | $18.28 | $18.35 | $18.27 | $18.35 | +$0.16 | +0.86% | 5,274 | $18.31 | $18.27 $18.35 |
| Sep 14, 2026 | $18.31 | $18.32 | $18.19 | $18.19 | +$0.01 | +0.04% | 30,631 | $18.32 | $18.19 $18.32 |
| Sep 11, 2026 | $18.33 | $18.33 | $18.18 | $18.19 | $-0.24 | -1.32% | 2,708 | $18.21 | $18.18 $18.33 |
| Sep 10, 2026 | $18.34 | $18.43 | $18.32 | $18.43 | +$0.18 | +1.01% | 1,621 | $18.34 | $18.32 $18.43 |
| Sep 9, 2026 | $18.31 | $18.31 | $18.21 | $18.25 | +$0.02 | +0.13% | 4,673 | $18.25 | $18.21 $18.31 |
| Sep 8, 2026 | $18.20 | $18.22 | $18.17 | $18.22 | +$0.09 | +0.47% | 25,410 | $18.19 | $18.17 $18.22 |
| Sep 4, 2026 | $18.12 | $18.16 | $18.11 | $18.14 | +$0.02 | +0.10% | 16,657 | $18.13 | $18.11 $18.16 |
| Sep 3, 2026 | $18.12 | $18.14 | $18.11 | $18.12 | $-0.06 | -0.32% | 7,562 | $18.12 | $18.11 $18.14 |
| Sep 2, 2026 | $18.21 | $18.21 | $18.18 | $18.18 | $-0.03 | -0.16% | 1,354 | $18.20 | $18.18 $18.21 |
| Sep 1, 2026 | $18.16 | $18.22 | $18.16 | $18.21 | +$0.05 | +0.30% | 14,634 | $18.21 | $18.16 $18.22 |
| Aug 31, 2026 | $18.01 | $18.15 | $18.00 | $18.15 | +$0.21 | +1.17% | 9,725 | $18.03 | $18.00 $18.15 |
| Aug 28, 2026 | $18.04 | $18.04 | $17.94 | $17.94 | $-0.11 | -0.64% | 3,389 | $17.97 | $17.94 $18.04 |
| Aug 27, 2026 | $18.04 | $18.07 | $18.04 | $18.06 | +$0.05 | +0.30% | 1,024 | $18.06 | $18.04 $18.07 |
| Aug 26, 2026 | $17.97 | $18.01 | $17.97 | $18.00 | $-0.01 | -0.07% | 3,015 | $17.99 | $17.97 $18.01 |