Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
26.26
-0.26 (-0.97%)
Oct 29, 2025, 4:00 PM EDT - Market closed
RSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 26.79 | 26.86 | 26.22 | 26.26 | 26.26 | -0.97% | 44,506 |
| Oct 28, 2025 | 26.55 | 26.75 | 26.45 | 26.52 | 26.52 | -0.53% | 18,007 |
| Oct 27, 2025 | 26.87 | 26.87 | 26.55 | 26.66 | 26.66 | 0.16% | 16,357 |
| Oct 24, 2025 | 26.73 | 26.83 | 26.61 | 26.62 | 26.62 | 0.61% | 38,210 |
| Oct 23, 2025 | 26.33 | 26.63 | 26.32 | 26.46 | 26.46 | 1.59% | 29,308 |
| Oct 22, 2025 | 26.12 | 26.16 | 25.69 | 26.04 | 26.04 | -1.66% | 232,559 |
| Oct 21, 2025 | 26.81 | 26.85 | 26.33 | 26.48 | 26.48 | -4.54% | 21,452 |
| Oct 20, 2025 | 27.21 | 27.74 | 27.21 | 27.74 | 27.74 | 4.90% | 11,791 |
| Oct 17, 2025 | 26.63 | 26.64 | 26.23 | 26.44 | 26.44 | -1.64% | 145,181 |
| Oct 16, 2025 | 27.03 | 27.14 | 26.62 | 26.88 | 26.88 | 0.55% | 14,306 |
| Oct 15, 2025 | 26.78 | 26.98 | 26.50 | 26.74 | 26.74 | 1.22% | 15,966 |
| Oct 14, 2025 | 25.86 | 26.63 | 25.86 | 26.42 | 26.42 | -0.06% | 14,299 |
| Oct 13, 2025 | 26.29 | 26.52 | 26.17 | 26.43 | 26.43 | 3.16% | 34,317 |
| Oct 10, 2025 | 26.67 | 26.67 | 25.62 | 25.62 | 25.62 | -3.03% | 10,840 |
| Oct 9, 2025 | 27.08 | 27.08 | 26.22 | 26.42 | 26.42 | -2.11% | 22,959 |
| Oct 8, 2025 | 26.85 | 27.15 | 26.72 | 26.99 | 26.99 | 2.01% | 23,301 |
| Oct 7, 2025 | 27.02 | 27.02 | 26.34 | 26.46 | 26.46 | -0.96% | 18,197 |
| Oct 6, 2025 | 26.50 | 26.82 | 26.43 | 26.72 | 26.72 | 2.47% | 135,339 |
| Oct 3, 2025 | 25.88 | 26.26 | 25.88 | 26.07 | 26.07 | 0.62% | 26,271 |
| Oct 2, 2025 | 25.85 | 25.94 | 25.51 | 25.91 | 25.91 | 1.21% | 11,469 |
| Oct 1, 2025 | 25.42 | 25.72 | 25.42 | 25.60 | 25.60 | 0.95% | 15,403 |
| Sep 30, 2025 | 24.96 | 25.38 | 24.96 | 25.36 | 25.36 | 0.90% | 25,859 |
| Sep 29, 2025 | 25.00 | 25.20 | 25.00 | 25.13 | 25.13 | 2.69% | 12,978 |
| Sep 26, 2025 | 24.32 | 24.62 | 24.32 | 24.48 | 24.48 | 1.06% | 57,332 |
| Sep 25, 2025 | 24.28 | 24.36 | 23.96 | 24.22 | 24.22 | -1.13% | 102,657 |
| Sep 24, 2025 | 24.72 | 24.74 | 24.46 | 24.50 | 24.50 | -0.75% | 8,053 |
| Sep 23, 2025 | 24.93 | 25.00 | 24.63 | 24.68 | 24.68 | -0.36% | 56,406 |
| Sep 22, 2025 | 24.51 | 24.80 | 24.50 | 24.77 | 24.77 | 1.10% | 14,698 |
| Sep 19, 2025 | 24.29 | 24.52 | 24.29 | 24.50 | 24.50 | 0.85% | 12,918 |
| Sep 18, 2025 | 24.32 | 24.40 | 24.29 | 24.29 | 24.29 | 0.71% | 4,584 |
| Sep 17, 2025 | 24.34 | 24.39 | 23.91 | 24.12 | 24.12 | -1.06% | 18,741 |
| Sep 16, 2025 | 24.45 | 24.45 | 24.21 | 24.38 | 24.38 | 0.16% | 21,013 |
| Sep 15, 2025 | 24.14 | 24.34 | 24.14 | 24.34 | 24.34 | 0.83% | 33,123 |
| Sep 12, 2025 | 24.08 | 24.19 | 24.04 | 24.14 | 24.14 | 0.73% | 6,910 |
| Sep 11, 2025 | 23.81 | 24.01 | 23.81 | 23.97 | 23.97 | 0.85% | 10,738 |
| Sep 10, 2025 | 23.81 | 23.94 | 23.74 | 23.76 | 23.76 | 0.94% | 19,827 |
| Sep 9, 2025 | 23.74 | 23.74 | 23.48 | 23.54 | 23.54 | - | 11,797 |
| Sep 8, 2025 | 23.52 | 23.65 | 23.48 | 23.54 | 23.54 | 1.12% | 16,600 |
| Sep 5, 2025 | 23.46 | 23.46 | 23.10 | 23.28 | 23.28 | 0.94% | 37,306 |
| Sep 4, 2025 | 23.02 | 23.07 | 22.92 | 23.06 | 23.06 | -0.03% | 9,861 |
| Sep 3, 2025 | 22.99 | 23.15 | 22.98 | 23.07 | 23.07 | 1.31% | 40,948 |
| Sep 2, 2025 | 22.38 | 22.77 | 22.38 | 22.77 | 22.77 | 1.57% | 35,049 |
| Aug 29, 2025 | 22.49 | 22.49 | 22.28 | 22.42 | 22.42 | -0.78% | 19,439 |
| Aug 28, 2025 | 22.46 | 22.64 | 22.46 | 22.60 | 22.60 | 1.08% | 20,205 |
| Aug 27, 2025 | 22.25 | 22.38 | 22.24 | 22.36 | 22.36 | 0.58% | 8,397 |
| Aug 26, 2025 | 22.00 | 22.23 | 22.00 | 22.23 | 22.23 | 1.03% | 9,382 |
| Aug 25, 2025 | 22.11 | 22.22 | 22.00 | 22.00 | 22.00 | -1.79% | 17,479 |
| Aug 22, 2025 | 21.72 | 22.49 | 21.72 | 22.40 | 22.40 | 3.18% | 7,350 |
| Aug 21, 2025 | 21.81 | 21.88 | 21.67 | 21.71 | 21.71 | -0.94% | 15,966 |
| Aug 20, 2025 | 21.85 | 21.96 | 21.72 | 21.92 | 21.92 | 0.67% | 13,077 |