Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
27.38
-0.18 (-0.65%)
Jan 20, 2026, 1:30 PM EST - Market open
RSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 27.49 | 27.56 | 27.27 | 27.42 | - | -0.51% | 14,952 |
| Jan 16, 2026 | 27.70 | 27.73 | 27.50 | 27.56 | 27.56 | -0.07% | 15,088 |
| Jan 15, 2026 | 27.85 | 27.93 | 27.58 | 27.58 | 27.58 | -1.20% | 29,386 |
| Jan 14, 2026 | 27.81 | 27.95 | 27.60 | 27.92 | 27.92 | 1.36% | 23,487 |
| Jan 13, 2026 | 27.59 | 27.65 | 27.44 | 27.54 | 27.54 | 0.51% | 12,717 |
| Jan 12, 2026 | 27.14 | 27.64 | 27.14 | 27.40 | 27.40 | 1.90% | 35,360 |
| Jan 9, 2026 | 26.78 | 27.04 | 26.76 | 26.89 | 26.89 | 0.83% | 14,206 |
| Jan 8, 2026 | 26.32 | 26.67 | 26.29 | 26.67 | 26.67 | 0.22% | 10,488 |
| Jan 7, 2026 | 26.70 | 26.84 | 26.56 | 26.61 | 26.61 | -1.15% | 25,510 |
| Jan 6, 2026 | 26.87 | 27.00 | 26.80 | 26.92 | 26.92 | 0.90% | 22,277 |
| Jan 5, 2026 | 26.40 | 26.83 | 26.40 | 26.68 | 26.68 | 3.65% | 531,105 |
| Jan 2, 2026 | 25.77 | 26.00 | 25.54 | 25.74 | 25.74 | 1.14% | 18,956 |
| Dec 31, 2025 | 25.89 | 25.99 | 25.42 | 25.45 | 25.45 | -1.32% | 19,100 |
| Dec 30, 2025 | 26.11 | 26.11 | 25.74 | 25.79 | 25.79 | 0.19% | 22,797 |
| Dec 29, 2025 | 26.02 | 26.06 | 25.60 | 25.74 | 25.74 | -5.26% | 46,334 |
| Dec 26, 2025 | 27.22 | 27.26 | 27.05 | 27.17 | 26.78 | 0.85% | 19,966 |
| Dec 24, 2025 | 26.88 | 26.97 | 26.70 | 26.94 | 26.55 | 0.03% | 7,741 |
| Dec 23, 2025 | 26.64 | 26.99 | 26.44 | 26.93 | 26.54 | 1.28% | 20,182 |
| Dec 22, 2025 | 26.55 | 26.78 | 26.53 | 26.59 | 26.21 | 2.39% | 27,392 |
| Dec 19, 2025 | 25.94 | 26.12 | 25.94 | 25.97 | 25.59 | 1.68% | 8,048 |
| Dec 18, 2025 | 25.99 | 25.99 | 25.47 | 25.54 | 25.17 | 0.31% | 9,360 |
| Dec 17, 2025 | 25.96 | 25.96 | 25.42 | 25.46 | 25.09 | -1.11% | 5,438 |
| Dec 16, 2025 | 25.79 | 25.80 | 25.50 | 25.75 | 25.38 | 0.30% | 4,964 |
| Dec 15, 2025 | 26.24 | 26.24 | 25.63 | 25.67 | 25.30 | -1.31% | 6,833 |
| Dec 12, 2025 | 26.63 | 26.63 | 25.89 | 26.01 | 25.64 | -1.17% | 15,640 |
| Dec 11, 2025 | 25.75 | 26.32 | 25.73 | 26.32 | 25.94 | 0.88% | 15,247 |
| Dec 10, 2025 | 25.76 | 26.10 | 25.67 | 26.09 | 25.71 | 0.80% | 12,908 |
| Dec 9, 2025 | 25.66 | 26.11 | 25.63 | 25.88 | 25.51 | 0.85% | 12,873 |
| Dec 8, 2025 | 25.81 | 25.88 | 25.54 | 25.67 | 25.29 | -0.01% | 10,731 |
| Dec 5, 2025 | 25.92 | 26.16 | 25.67 | 25.67 | 25.30 | -1.12% | 13,069 |
| Dec 4, 2025 | 25.89 | 25.97 | 25.76 | 25.96 | 25.58 | - | 20,862 |
| Dec 3, 2025 | 25.87 | 26.07 | 25.79 | 25.96 | 25.58 | 1.00% | 11,173 |
| Dec 2, 2025 | 25.55 | 25.85 | 25.44 | 25.70 | 25.33 | 1.59% | 19,371 |
| Dec 1, 2025 | 25.42 | 25.53 | 25.22 | 25.30 | 24.93 | -2.10% | 32,978 |
| Nov 28, 2025 | 25.67 | 25.92 | 25.67 | 25.84 | 25.47 | 1.70% | 12,618 |
| Nov 26, 2025 | 24.93 | 25.53 | 24.93 | 25.41 | 25.04 | 2.25% | 12,359 |
| Nov 25, 2025 | 24.57 | 24.93 | 24.38 | 24.85 | 24.49 | 0.10% | 42,073 |
| Nov 24, 2025 | 24.01 | 24.83 | 24.01 | 24.83 | 24.47 | 4.26% | 32,137 |
| Nov 21, 2025 | 23.62 | 24.09 | 23.42 | 23.81 | 23.47 | 0.04% | 25,517 |
| Nov 20, 2025 | 24.96 | 25.02 | 23.75 | 23.80 | 23.46 | -2.78% | 25,653 |
| Nov 19, 2025 | 24.50 | 24.94 | 24.22 | 24.48 | 24.13 | -0.35% | 26,479 |
| Nov 18, 2025 | 24.42 | 24.78 | 24.15 | 24.57 | 24.21 | 0.43% | 16,096 |
| Nov 17, 2025 | 24.97 | 25.19 | 24.19 | 24.46 | 24.11 | -2.43% | 33,773 |
| Nov 14, 2025 | 24.84 | 25.55 | 24.50 | 25.07 | 24.71 | -2.93% | 17,903 |
| Nov 13, 2025 | 26.67 | 26.67 | 25.73 | 25.83 | 25.45 | -3.06% | 14,411 |
| Nov 12, 2025 | 26.56 | 26.75 | 26.52 | 26.64 | 26.25 | 0.87% | 41,249 |
| Nov 11, 2025 | 26.43 | 26.43 | 26.16 | 26.41 | 26.03 | -0.34% | 6,418 |
| Nov 10, 2025 | 26.16 | 26.52 | 26.05 | 26.50 | 26.12 | 4.04% | 15,226 |
| Nov 7, 2025 | 24.99 | 25.47 | 24.76 | 25.47 | 25.10 | 1.60% | 25,945 |
| Nov 6, 2025 | 25.61 | 25.62 | 25.06 | 25.07 | 24.71 | -2.26% | 15,095 |