MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
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%
RSSB — Return Stacked Global Stocks & Bonds ETF
Cboe BZXReturn Stacked Global Stocks & Bonds ETF
$29.92
-0.30(-0.99%)
- O
- 29.86
- H
- 30.06
- L
- 29.79
- V
- 41.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.92
Period Return+27.75%
Period High$32.29
Period Low$23.14
Avg Daily Volume70.3K
Total Trading Days365
RSSB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.86 | $30.06 | $29.79 | $29.92 | $-0.30 | -0.99% | 41,442 | $29.91 | $29.79 $30.06 |
| Oct 6, 2026 | $30.18 | $30.35 | $30.18 | $30.22 | +$0.25 | +0.83% | 49,293 | $30.28 | $30.18 $30.35 |
| Oct 5, 2026 | $29.94 | $30.11 | $29.87 | $29.97 | +$0.06 | +0.20% | 54,909 | $29.98 | $29.87 $30.11 |
| Oct 2, 2026 | $30.00 | $30.14 | $29.81 | $29.91 | +$0.20 | +0.67% | 66,935 | $29.95 | $29.81 $30.14 |
| Oct 1, 2026 | $29.56 | $29.78 | $29.38 | $29.71 | +$0.03 | +0.08% | 92,766 | $29.61 | $29.38 $29.78 |
| Sep 30, 2026 | $29.90 | $29.97 | $29.64 | $29.69 | $-0.13 | -0.45% | 68,447 | $29.85 | $29.64 $29.97 |
| Sep 29, 2026 | $29.97 | $29.97 | $29.62 | $29.82 | $-0.14 | -0.47% | 114,649 | $29.76 | $29.62 $29.97 |
| Sep 28, 2026 | $29.98 | $30.12 | $29.80 | $29.96 | $-0.28 | -0.93% | 100,087 | $29.96 | $29.80 $30.12 |
| Sep 25, 2026 | $30.20 | $30.33 | $30.01 | $30.24 | +$0.16 | +0.53% | 58,741 | $30.18 | $30.01 $30.33 |
| Sep 24, 2026 | $30.16 | $30.24 | $29.94 | $30.08 | $-0.15 | -0.50% | 89,248 | $30.05 | $29.94 $30.24 |
| Sep 23, 2026 | $30.71 | $30.71 | $30.16 | $30.23 | $-0.63 | -2.04% | 39,319 | $30.33 | $30.16 $30.71 |
| Sep 22, 2026 | $30.85 | $30.93 | $30.70 | $30.86 | +$0.09 | +0.29% | 99,622 | $30.76 | $30.70 $30.93 |
| Sep 21, 2026 | $30.48 | $30.80 | $30.48 | $30.77 | +$0.54 | +1.79% | 37,719 | $30.67 | $30.48 $30.80 |
| Sep 18, 2026 | $30.28 | $30.28 | $30.12 | $30.23 | $-0.19 | -0.63% | 122,778 | $30.21 | $30.12 $30.28 |
| Sep 17, 2026 | $30.39 | $30.45 | $30.32 | $30.42 | +$0.48 | +1.61% | 68,555 | $30.38 | $30.32 $30.45 |
| Sep 16, 2026 | $30.24 | $30.35 | $29.74 | $29.94 | $-0.07 | -0.23% | 30,064 | $30.15 | $29.74 $30.35 |
| Sep 15, 2026 | $30.21 | $30.21 | $30.00 | $30.01 | $-0.20 | -0.66% | 126,924 | $30.05 | $30.00 $30.21 |
| Sep 14, 2026 | $30.19 | $30.42 | $30.07 | $30.21 | $-0.23 | -0.76% | 62,262 | $30.30 | $30.07 $30.42 |
| Sep 11, 2026 | $30.63 | $30.65 | $30.44 | $30.44 | +$0.15 | +0.50% | 47,271 | $30.55 | $30.44 $30.65 |
| Sep 10, 2026 | $30.39 | $30.44 | $30.24 | $30.29 | $-0.44 | -1.43% | 40,095 | $30.34 | $30.24 $30.44 |
| Sep 9, 2026 | $30.91 | $30.94 | $30.67 | $30.73 | $-0.27 | -0.87% | 83,445 | $30.74 | $30.67 $30.94 |
| Sep 8, 2026 | $31.12 | $31.17 | $30.96 | $31.00 | $-0.18 | -0.56% | 68,466 | $31.05 | $30.96 $31.17 |
| Sep 4, 2026 | $31.25 | $31.25 | $31.12 | $31.18 | $-0.04 | -0.11% | 65,542 | $31.17 | $31.12 $31.25 |
| Sep 3, 2026 | $31.06 | $31.25 | $30.98 | $31.21 | +$0.39 | +1.27% | 65,338 | $31.20 | $30.98 $31.25 |
| Sep 2, 2026 | $30.73 | $30.86 | $30.73 | $30.82 | +$0.15 | +0.49% | 33,524 | $30.74 | $30.73 $30.86 |
| Sep 1, 2026 | $30.84 | $30.92 | $30.59 | $30.67 | $-0.37 | -1.20% | 75,357 | $30.80 | $30.59 $30.92 |
| Aug 31, 2026 | $31.14 | $31.14 | $30.92 | $31.04 | $-0.12 | -0.39% | 34,974 | $30.98 | $30.92 $31.14 |
| Aug 28, 2026 | $31.39 | $31.45 | $31.09 | $31.16 | $-0.18 | -0.58% | 39,944 | $31.33 | $31.09 $31.45 |
| Aug 27, 2026 | $31.25 | $31.39 | $31.24 | $31.34 | +$0.09 | +0.29% | 28,513 | $31.31 | $31.24 $31.39 |
| Aug 26, 2026 | $31.28 | $31.29 | $31.14 | $31.25 | $-0.04 | -0.14% | 63,900 | $31.24 | $31.14 $31.29 |