Skip to main content
logo
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
23.11
-0.82 (-3.43%)
Mar 20, 2026, 4:00 PM EDT - Market closed

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.8723.8922.9923.1123.11-3.43%15,106
Mar 19, 202623.4724.1223.3523.9323.93-3.55%39,983
Mar 18, 202625.4325.4624.8124.8124.81-5.34%57,299
Mar 17, 202626.1426.3326.0826.2126.210.61%11,408
Mar 16, 202626.0726.2925.8126.0526.052.32%83,416
Mar 13, 202626.2826.3725.4625.4625.46-1.55%27,744
Mar 12, 202626.2526.2525.8025.8625.86-2.60%17,346
Mar 11, 202626.6026.6626.3726.5526.55-0.04%92,259
Mar 10, 202626.8127.0926.5226.5626.560.95%19,407
Mar 9, 202625.7026.3425.5126.3126.311.04%11,250
Mar 6, 202626.1026.2925.8226.0426.04-1.70%10,288
Mar 5, 202626.8427.0226.1926.4926.49-2.43%12,153
Mar 4, 202626.9727.2926.7527.1527.153.63%11,645
Mar 3, 202626.0926.4725.5226.2026.20-4.03%19,009
Mar 2, 202626.6627.4326.6527.3027.302.32%23,235
Feb 27, 202626.5826.7626.4826.6826.68-0.41%7,462
Feb 26, 202627.0327.0326.4126.7926.79-1.19%17,931
Feb 25, 202626.6827.2226.6827.1127.112.77%20,685
Feb 24, 202625.8426.3825.7926.3826.380.19%21,310
Feb 23, 202626.5726.6226.2426.3326.33-0.79%14,284
Feb 20, 202626.0926.5426.0926.5426.541.76%48,201
Feb 19, 202625.6926.0825.6626.0826.080.60%62,450
Feb 18, 202625.9026.2725.7625.9325.931.27%19,593
Feb 17, 202625.5025.7725.1325.6025.60-2.36%47,063
Feb 13, 202625.8726.4525.8026.2226.223.47%47,226
Feb 12, 202626.5626.6225.3425.3425.34-4.84%22,306
Feb 11, 202626.8926.8926.2426.6326.630.08%24,690
Feb 10, 202626.9727.1026.6126.6126.61-1.95%25,999
Feb 9, 202626.5427.1826.5127.1427.142.38%15,400
Feb 6, 202625.6026.6025.6026.5126.517.46%46,478
Feb 5, 202625.6925.8624.5424.6724.67-7.15%43,508
Feb 4, 202627.2927.3626.0826.5726.57-2.14%17,710
Feb 3, 202627.4327.4326.4227.1527.153.00%20,028
Feb 2, 202626.7226.8526.2826.3626.36-4.42%23,773
Jan 30, 202628.4628.6726.8127.5827.58-8.01%35,733
Jan 29, 202631.0631.0628.6829.9829.98-1.61%40,643
Jan 28, 202630.0430.4729.9730.4730.472.56%15,354
Jan 27, 202628.9629.7128.9629.7129.713.09%32,575
Jan 26, 202628.9529.1428.8228.8228.820.64%28,379
Jan 23, 202628.4128.7828.3928.6428.640.94%13,581
Jan 22, 202628.0828.4727.9128.3728.371.65%14,988
Jan 21, 202627.6828.0027.4427.9127.912.65%19,274
Jan 20, 202627.4927.5627.1527.1927.19-1.34%39,374
Jan 16, 202627.7027.7327.5027.5627.56-0.07%15,113
Jan 15, 202627.8527.9327.5827.5827.58-1.20%29,386
Jan 14, 202627.8127.9527.6027.9227.921.36%23,487
Jan 13, 202627.5927.6527.4427.5427.540.51%12,717
Jan 12, 202627.1427.6427.1427.4027.401.90%35,360
Jan 9, 202626.7827.0426.7626.8926.890.83%14,206
Jan 8, 202626.3226.6726.2926.6726.670.22%10,488