Skip to main content
logo
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
27.14
+0.63 (2.38%)
Feb 9, 2026, 4:00 PM EST - Market closed

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202626.5427.1526.5127.1427.142.38%3,118
Feb 6, 202625.6026.5725.6026.5126.517.46%8,971
Feb 5, 202625.6925.8624.5424.6724.67-7.15%43,338
Feb 4, 202627.2927.3626.0826.5726.57-2.14%17,710
Feb 3, 202627.4327.4326.3727.1527.153.00%2,316
Feb 2, 202626.7226.8226.2826.3626.36-4.42%2,320
Jan 30, 202628.4628.6726.8127.5827.58-8.01%35,732
Jan 29, 202631.4431.4428.7329.9829.98-1.61%4,580
Jan 28, 202630.0430.4729.9730.4730.472.56%15,294
Jan 27, 202628.9629.7128.9629.7129.713.09%1,598
Jan 26, 202628.9529.1428.8228.8228.820.64%2,844
Jan 23, 202628.4128.7828.3928.6428.640.94%13,580
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
Jan 7, 202626.7026.8426.5626.6126.61-1.15%25,510
Jan 6, 202626.8727.0026.8026.9226.920.90%22,277
Jan 5, 202626.4026.8326.4026.6826.683.65%531,105
Jan 2, 202625.7726.0025.5425.7425.741.14%18,956
Dec 31, 202525.8925.9925.4225.4525.45-1.32%19,100
Dec 30, 202526.1126.1125.7425.7925.790.19%22,797
Dec 29, 202526.0226.0625.6025.7425.74-5.26%46,334
Dec 26, 202527.2227.2627.0527.1726.780.85%19,966
Dec 24, 202526.8826.9726.7026.9426.550.03%7,741
Dec 23, 202526.6426.9926.4426.9326.541.28%20,182
Dec 22, 202526.5526.7826.5326.5926.212.39%27,392
Dec 19, 202525.9426.1225.9425.9725.591.68%8,048
Dec 18, 202525.9925.9925.4725.5425.170.31%9,360
Dec 17, 202525.9625.9625.4225.4625.09-1.11%5,438
Dec 16, 202525.7925.8025.5025.7525.380.30%4,964
Dec 15, 202526.2426.2425.6325.6725.30-1.31%6,833
Dec 12, 202526.6326.6325.8926.0125.64-1.17%15,640
Dec 11, 202525.7526.3225.7326.3225.940.88%15,247
Dec 10, 202525.7626.1025.6726.0925.710.80%12,908
Dec 9, 202525.6626.1125.6325.8825.510.85%12,873
Dec 8, 202525.8125.8825.5425.6725.29-0.01%10,731
Dec 5, 202525.9226.1625.6725.6725.30-1.12%13,069
Dec 4, 202525.8925.9725.7625.9625.58-20,862
Dec 3, 202525.8726.0725.7925.9625.581.00%11,173
Dec 2, 202525.5525.8525.4425.7025.331.59%19,371
Dec 1, 202525.4225.5325.2225.3024.93-2.10%32,978
Nov 28, 202525.6725.9225.6725.8425.471.70%12,618
Nov 26, 202524.9325.5324.9325.4125.042.25%12,359