Cboe US - Delayed Quote
USD
Return Stacked Global Stocks & Bonds ETF (RSSB)
29.82
-0.46
(-1.52%)
At close: October 30 at 3:59:52 PM EDT
Trade RSSB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.10
30.10
29.66
29.82
29.82
44,400
Oct 29, 2026
30.24
30.34
30.14
30.28
30.28
94,800
Oct 28, 2026
30.27
30.31
30.12
30.25
30.25
21,700
Oct 27, 2026
30.09
30.25
30.03
30.18
30.18
40,100
Oct 26, 2026
29.97
30.12
29.96
29.96
29.96
30,700
Oct 23, 2026
29.87
29.96
29.76
29.78
29.78
35,300
Oct 22, 2026
30.03
30.06
29.90
30.06
30.06
69,100
Oct 21, 2026
30.11
30.23
30.06
30.17
30.17
45,700
Oct 20, 2026
29.81
30.17
29.81
29.92
29.92
63,500
Oct 19, 2026
29.96
30.01
29.78
29.78
29.78
39,800
Oct 16, 2026
30.09
30.19
29.76
29.84
29.84
55,800
Oct 15, 2026
29.89
30.11
29.86
30.08
30.08
46,500
Oct 14, 2026
29.82
29.84
29.70
29.80
29.80
37,200
Oct 13, 2026
30.09
30.16
30.00
30.10
30.10
79,600
Oct 12, 2026
30.10
30.11
30.01
30.08
30.08
29,700
Oct 9, 2026
30.01
30.14
29.95
30.04
30.04
34,500
Oct 8, 2026
29.83
29.95
29.72
29.94
29.94
63,200
Oct 7, 2026
29.86
30.06
29.79
29.92
29.92
41,400
Oct 6, 2026
30.18
30.35
30.18
30.22
30.22
49,300
Oct 5, 2026
29.94
30.11
29.87
29.97
29.97
54,900
Oct 2, 2026
30.00
30.14
29.81
29.91
29.91
66,900
Oct 1, 2026
29.56
29.78
29.38
29.71
29.71
92,800
Sep 30, 2026
29.90
29.97
29.64
29.68
29.68
68,400
Sep 29, 2026
29.97
29.97
29.62
29.82
29.82
114,600
Sep 28, 2026
29.98
30.12
29.80
29.96
29.96
100,100
Sep 25, 2026
30.20
30.33
30.01
30.24
30.24
58,700
Sep 24, 2026
30.16
30.24
29.94
30.08
30.08
89,200
Sep 23, 2026
30.71
30.71
30.16
30.23
30.23
39,300
Sep 22, 2026
30.85
30.92
30.70
30.86
30.86
99,600
Sep 21, 2026
30.48
30.80
30.48
30.77
30.77
37,700
Sep 18, 2026
30.28
30.28
30.12
30.23
30.23
122,800
Sep 17, 2026
30.39
30.45
30.32
30.42
30.42
68,600
Sep 16, 2026
30.24
30.35
29.74
29.94
29.94
30,100
Sep 15, 2026
30.21
30.21
30.00
30.01
30.01
126,900
Sep 14, 2026
30.19
30.42
30.07
30.21
30.21
62,300
Sep 11, 2026
30.63
30.65
30.44
30.44
30.44
47,300
Sep 10, 2026
30.39
30.44
30.24
30.29
30.29
40,100
Sep 9, 2026
30.91
30.94
30.67
30.73
30.73
83,400
Sep 8, 2026
31.12
31.17
30.96
31.00
31.00
68,500
Sep 4, 2026
31.25
31.25
31.12
31.17
31.17
65,500
Sep 3, 2026
31.06
31.25
30.98
31.21
31.21
65,300
Sep 2, 2026
30.73
30.86
30.73
30.82
30.82
33,500
Sep 1, 2026
30.84
30.92
30.59
30.67
30.67
75,400
Aug 31, 2026
31.14
31.14
30.92
31.04
31.04
35,000
Aug 28, 2026
31.39
31.45
31.09
31.16
31.16
39,900
Aug 27, 2026
31.25
31.39
31.24
31.34
31.34
28,500
Aug 26, 2026
31.28
31.29
31.14
31.25
31.25
63,700
Aug 25, 2026
31.24
31.30
31.16
31.30
31.30
83,200
Aug 24, 2026
31.09
31.09
30.95
31.01
31.01
43,900
Aug 21, 2026
31.09
31.14
31.02
31.10
31.10
125,600
Aug 20, 2026
31.08
31.17
30.85
31.00
31.00
140,100
Aug 19, 2026
31.36
31.36
31.16
31.17
31.17
26,400
Aug 18, 2026
31.01
31.10
30.96
30.97
30.97
67,200
Aug 17, 2026
31.45
31.48
31.25
31.31
31.31
54,800
Aug 14, 2026
31.49
31.55
31.33
31.43
31.43
71,500
Aug 13, 2026
31.47
31.62
31.43
31.55
31.55
53,400
Aug 12, 2026
31.32
31.36
31.25
31.29
31.29
31,000
Aug 11, 2026
31.30
31.33
31.09
31.09
31.09
55,000
Aug 10, 2026
31.17
31.31
31.10
31.13
31.13
36,800
Aug 7, 2026
31.27
31.34
31.18
31.27
31.27
102,400
Aug 6, 2026
31.11
31.23
30.95
30.95
30.95
207,600
Aug 5, 2026
31.35
31.44
31.19
31.19
31.19
55,700
Aug 4, 2026
30.81
31.29
30.81
31.28
31.28
44,500
Aug 3, 2026
30.29
30.61
30.29
30.56
30.56
58,400
Jul 31, 2026
30.20
30.26
29.85
30.24
30.24
44,700
Jul 30, 2026
29.96
30.23
29.87
30.23
30.23
42,900
Jul 29, 2026
29.99
30.16
29.60
29.61
29.61
39,500
Jul 28, 2026
29.99
30.22
29.90
30.08
30.08
43,200
Jul 27, 2026
30.19
30.28
29.93
30.06
30.06
31,800
Jul 24, 2026
29.91
30.18
29.89
29.95
29.95
35,200
Jul 23, 2026
29.93
30.00
29.73
29.92
29.92
49,900
Jul 22, 2026
30.35
30.43
30.32
30.32
30.32
29,400
Jul 21, 2026
30.26
30.42
30.16
30.40
30.40
78,300
Jul 20, 2026
30.32
30.40
30.08
30.13
30.13
57,100
Jul 17, 2026
30.23
30.41
30.14
30.22
30.22
45,800
Jul 16, 2026
30.46
30.65
30.40
30.44
30.44
340,100
Jul 15, 2026
30.68
30.81
30.55
30.72
30.72
44,400
Jul 14, 2026
30.63
30.68
30.54
30.57
30.57
36,600
Jul 13, 2026
30.60
30.62
30.30
30.34
30.34
62,900
Jul 10, 2026
30.67
30.83
30.67
30.78
30.78
32,500
Jul 9, 2026
30.52
30.76
30.45
30.68
30.68
77,700
Jul 8, 2026
30.35
30.43
30.15
30.37
30.37
50,900
Jul 7, 2026
30.83
30.83
30.50
30.57
30.57
110,400
Jul 6, 2026
30.83
31.03
30.83
30.97
30.97
57,400
Jul 2, 2026
30.72
30.95
30.34
30.58
30.58
64,700
Jul 1, 2026
30.63
30.81
30.52
30.63
30.63
55,000
Jun 30, 2026
30.78
30.93
30.74
30.76
30.76
44,600
Jun 29, 2026
30.58
30.76
30.42
30.74
30.74
166,100
Jun 26, 2026
30.24
30.67
30.24
30.32
30.32
43,800
Jun 25, 2026
30.70
30.78
30.46
30.54
30.54
68,300
Jun 24, 2026
30.46
30.63
30.34
30.44
30.44
37,300
Jun 23, 2026
30.32
30.53
30.27
30.27
30.27
43,700
Jun 22, 2026
30.93
31.05
30.83
30.84
30.84
69,000
Jun 18, 2026
30.97
31.08
30.93
31.04
31.04
40,600
Jun 17, 2026
31.05
31.16
30.51
30.56
30.56
58,100
Jun 16, 2026
31.16
31.16
31.01
31.02
31.02
337,300
Jun 15, 2026
31.00
31.16
31.00
31.13
31.13
63,700
Jun 12, 2026
30.45
30.69
30.27
30.56
30.56
25,400
Jun 11, 2026
29.71
30.57
29.71
30.49
30.49
36,200
Jun 10, 2026
30.07
30.15
29.64
29.64
29.64
37,700
Jun 9, 2026
30.28
30.49
29.57
30.07
30.07
76,300
Jun 8, 2026
30.25
30.33
30.06
30.06
30.06
55,700
Jun 5, 2026
30.65
30.65
29.93
29.93
29.93
60,900
Jun 4, 2026
30.87
31.06
30.86
31.02
31.02
92,100
Jun 3, 2026
30.95
31.00
30.81
30.81
30.81
58,500
Jun 2, 2026
31.12
31.24
31.07
31.19
31.19
66,900
Jun 1, 2026
30.84
31.16
30.80
31.03
31.03
46,600
May 29, 2026
31.07
31.12
30.93
30.99
30.99
80,700
May 28, 2026
30.66
30.98
30.65
30.95
30.95
69,400
May 27, 2026
30.74
30.87
30.69
30.76
30.76
49,300
May 26, 2026
30.63
30.84
30.63
30.69
30.69
50,300
May 22, 2026
30.36
30.42
30.26
30.34
30.34
32,500
May 21, 2026
29.88
30.34
29.86
30.28
30.28
59,700
May 20, 2026
29.69
30.18
29.63
30.15
30.15
45,800
May 19, 2026
29.65
29.78
29.45
29.57
29.57
65,700
May 18, 2026
30.05
30.07
29.69
29.90
29.90
43,200
May 15, 2026
30.05
30.07
29.87
29.87
29.87
55,300
May 14, 2026
30.57
30.69
30.55
30.58
30.58
49,100
May 13, 2026
30.18
30.49
30.18
30.43
30.43
44,100
May 12, 2026
30.30
30.30
30.00
30.17
30.17
54,500
May 11, 2026
30.48
30.61
30.48
30.48
30.48
46,100
May 8, 2026
30.45
30.62
30.45
30.58
30.58
47,800
May 7, 2026
30.66
30.66
30.20
30.25
30.25
53,900
May 6, 2026
30.35
30.58
30.32
30.52
30.52
50,700
May 5, 2026
29.78
29.92
29.70
29.92
29.92
58,800
May 4, 2026
29.65
29.76
29.40
29.52
29.52
54,300
May 1, 2026
29.80
30.06
29.76
29.76
29.76
83,500
Apr 30, 2026
29.52
29.79
29.38
29.69
29.69
103,200
Apr 29, 2026
29.32
29.34
29.10
29.15
29.15
49,800
Apr 28, 2026
29.44
29.54
29.33
29.41
29.41
39,900
Apr 27, 2026
29.67
29.74
29.58
29.68
29.68
45,700
Apr 24, 2026
29.48
29.72
29.45
29.70
29.70
54,200
Apr 23, 2026
29.62
29.66
29.27
29.40
29.40
21,700
Apr 22, 2026
29.59
29.69
29.54
29.66
29.66
32,000
Apr 21, 2026
29.78
29.81
29.34
29.37
29.37
57,200
Apr 20, 2026
29.77
29.81
29.64
29.78
29.78
62,100
Apr 17, 2026
29.82
30.04
29.76
29.88
29.88
68,900
Apr 16, 2026
29.42
29.45
29.30
29.42
29.42
85,800
Apr 15, 2026
29.25
29.43
29.22
29.39
29.39
76,200
Apr 14, 2026
29.00
29.35
29.00
29.35
29.35
75,300
Apr 13, 2026
28.42
28.96
28.42
28.95
28.95
59,500
Apr 10, 2026
28.70
28.77
28.56
28.61
28.61
50,600
Apr 9, 2026
28.31
28.77
28.31
28.59
28.59
71,400
Apr 8, 2026
28.66
28.69
28.35
28.49
28.49
255,100
Apr 7, 2026
27.44
27.66
27.20
27.66
27.66
109,200
Apr 6, 2026
27.54
27.70
27.49
27.66
27.66
412,400
Apr 2, 2026
27.07
27.54
27.00
27.53
27.53
378,100
Apr 1, 2026
27.52
27.70
27.45
27.49
27.49
47,700
Mar 31, 2026
26.75
27.32
26.72
27.21
27.21
61,500
Mar 30, 2026
26.65
26.73
26.30
26.47
26.47
73,300
Mar 27, 2026
26.59
26.62
26.30
26.37
26.37
86,100
Mar 26, 2026
27.08
27.23
26.66
26.66
26.66
72,200
Mar 25, 2026
27.57
27.57
27.35
27.37
27.37
27,600
Mar 24, 2026
26.85
27.25
26.85
26.99
26.99
83,100
Mar 23, 2026
27.28
27.61
27.13
27.23
27.23
107,800
Mar 20, 2026
27.37
27.37
26.65
26.67
26.67
39,900
Mar 19, 2026
27.27
27.63
27.25
27.51
27.51
167,400
Mar 18, 2026
28.01
28.03
27.60
27.60
27.60
276,100
Mar 17, 2026
28.19
28.30
28.16
28.18
28.18
39,800
Mar 16, 2026
27.93
28.12
27.85
28.05
28.05
82,900
Mar 13, 2026
27.89
28.02
27.50
27.55
27.55
70,400
Mar 12, 2026
28.13
28.13
27.78
27.83
27.83
57,400
Mar 11, 2026
28.45
28.47
28.19
28.27
28.27
42,600
Mar 10, 2026
28.63
28.95
28.42
28.42
28.42
66,600
Mar 9, 2026
27.90
28.64
27.80
28.62
28.62
42,000
Mar 6, 2026
28.22
28.50
28.05
28.20
28.20
55,900
Mar 5, 2026
28.74
28.89
28.34
28.60
28.60
50,100
Mar 4, 2026
28.95
29.13
28.80
29.09
29.09
68,000
Mar 3, 2026
28.56
29.01
28.27
28.78
28.78
85,500
Mar 2, 2026
29.29
29.58
29.25
29.40
29.40
106,000
Feb 27, 2026
29.69
29.81
29.62
29.81
29.81
48,600
Feb 26, 2026
29.84
29.87
29.57
29.84
29.84
63,000
Feb 25, 2026
29.71
29.90
29.71
29.82
29.82
57,600
Feb 24, 2026
29.40
29.69
29.40
29.57
29.57
38,500
Feb 23, 2026
29.54
29.64
29.37
29.46
29.46
65,100
Feb 20, 2026
29.32
29.61
29.32
29.61
29.61
87,300
Feb 19, 2026
29.22
29.36
29.22
29.29
29.29
68,300
Feb 18, 2026
29.34
29.58
29.31
29.31
29.31
58,900
Feb 17, 2026
29.25
29.41
29.08
29.30
29.30
61,900
Feb 13, 2026
29.25
29.50
29.19
29.27
29.27
68,800
Feb 12, 2026
29.64
29.64
29.15
29.20
29.20
106,500
Feb 11, 2026
29.60
29.60
29.30
29.41
29.41
178,800
Feb 10, 2026
29.57
29.62
29.45
29.50
29.50
74,500
Feb 9, 2026
29.18
29.44
29.11
29.44
29.44
45,000
Feb 6, 2026
28.75
29.19
28.75
29.19
29.19
103,300
Feb 5, 2026
28.67
28.70
28.47
28.54
28.54
187,900
Feb 4, 2026
28.92
28.98
28.56
28.73
28.73
84,800
Feb 3, 2026
29.01
29.01
28.63
28.93
28.93
67,600
Feb 2, 2026
28.77
29.08
28.77
28.90
28.90
148,400
Jan 30, 2026
29.01
29.05
28.70
28.85
28.85
96,500
Jan 29, 2026
29.12
29.16
28.74
29.11
29.11
61,300
Jan 28, 2026
29.15
29.22
28.96
29.05
29.05
84,600
Jan 27, 2026
29.02
29.21
29.02
29.15
29.15
73,200
Jan 26, 2026
28.85
29.07
28.85
28.98
28.98
104,600
Jan 23, 2026
28.62
28.80
28.62
28.69
28.69
43,100
Jan 22, 2026
28.64
28.79
28.62
28.63
28.63
139,700
Jan 21, 2026
28.25
28.64
28.23
28.45
28.45
76,200
Jan 20, 2026
28.24
28.48
28.08
28.10
28.10
197,300
Jan 16, 2026
28.91
28.92
28.67
28.67
28.67
86,600
Jan 15, 2026
28.98
29.01
28.86
28.92
28.92
92,600
Jan 14, 2026
28.72
28.87
28.65
28.82
28.82
100,400
Jan 13, 2026
28.91
28.92
28.73
28.73
28.73
78,800
Jan 12, 2026
28.63
28.93
28.63
28.91
28.91
87,900
Jan 9, 2026
28.70
28.84
28.57
28.79
28.79
136,400
Jan 8, 2026
28.51
28.61
28.47
28.55
28.55
68,000
Jan 7, 2026
28.72
28.78
28.58
28.67
28.67
411,300
Jan 6, 2026
28.57
28.68
28.54
28.57
28.57
142,200
Jan 5, 2026
28.42
28.60
28.38
28.57
28.57
70,300
Jan 2, 2026
28.36
28.36
28.09
28.27
28.27
85,600
Dec 31, 2025
28.43
28.47
28.08
28.12
28.12
275,500
Dec 30, 2025
29.23
29.23
28.50
28.99
28.99
171,500
Dec 29, 2025
0.979
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
28.71
29.35
28.67
29.28
29.28
111,800
Dec 26, 2025
29.38
29.50
29.33
29.45
28.47
33,100
Dec 24, 2025
29.30
29.50
29.30
29.44
28.46
30,200
Dec 23, 2025
29.14
29.31
29.09
29.27
28.30
46,800
Dec 22, 2025
29.03
29.20
29.02
29.14
28.17
33,300
Dec 19, 2025
28.81
29.08
28.81
28.91
27.95
37,000
Dec 18, 2025
28.80
29.13
28.75
28.75
27.79
32,100
Dec 17, 2025
28.84
28.85
28.44
28.44
27.49
34,800
Dec 16, 2025
28.82
28.93
28.68
28.81
27.85
41,600
Dec 15, 2025
29.03
29.29
28.82
28.87
27.91
25,100
Dec 12, 2025
29.32
29.32
28.75
28.87
27.91
80,000
Dec 11, 2025
29.10
29.26
28.98
29.23
28.26
54,600
Dec 10, 2025
28.71
29.25
28.71
29.09
28.12
230,600
Dec 9, 2025
28.83
28.90
28.70
28.70
27.75
35,200
Dec 8, 2025
28.94
28.94
28.75
28.79
27.83
68,200
Dec 5, 2025
29.16
29.16
28.92
28.93
27.97
51,400
Dec 4, 2025
29.00
29.08
28.88
28.89
27.93
78,900
Dec 3, 2025
28.85
29.08
28.85
29.08
28.11
93,800
Dec 2, 2025
28.85
28.90
28.73
28.85
27.89
37,000
Dec 1, 2025
28.79
28.95
28.77
28.80
27.84
39,800
Nov 28, 2025
28.98
32.29
28.93
29.05
28.08
24,800
Nov 26, 2025
28.75
29.02
28.75
28.98
28.02
21,400
Nov 25, 2025
28.55
28.75
28.30
28.70
27.75
48,800
Nov 24, 2025
28.15
28.44
28.13
28.41
27.47
32,700
Nov 21, 2025
27.80
28.16
27.69
28.06
27.13
45,100
Nov 20, 2025
28.46
28.62
27.67
27.69
26.77
50,600
Nov 19, 2025
28.02
28.28
27.95
27.99
27.06
66,500
Nov 18, 2025
28.10
28.22
27.91
27.97
27.04
65,200
Nov 17, 2025
28.34
28.57
28.13
28.24
27.30
65,100
Nov 14, 2025
28.43
28.69
28.28
28.54
27.59
72,900
Nov 13, 2025
28.90
29.13
28.57
28.66
27.71
63,100
Nov 12, 2025
29.05
29.19
28.98
29.00
28.04
69,900
Nov 11, 2025
28.86
29.08
28.86
29.03
28.06
52,000
Nov 10, 2025
28.71
28.89
28.60
28.77
27.81
65,400
Nov 7, 2025
28.35
28.50
28.18
28.42
27.48
64,900
Nov 6, 2025
28.59
28.69
28.38
28.40
27.46
111,200
Nov 5, 2025
28.59
28.73
28.48
28.52
27.57
51,000
Nov 4, 2025
28.58
28.78
28.42
28.56
27.61
78,000
Nov 3, 2025
28.93
28.95
28.61
28.95
27.99
272,100
Oct 31, 2025
28.93
28.98
28.71
28.88
27.92
498,100
