Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
25.38
+0.12 (0.48%)
Apr 10, 2026, 4:00 PM EDT - Market closed
RSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 25.39 | 25.50 | 25.32 | 25.38 | 25.38 | 0.48% | 9,927 |
| Apr 9, 2026 | 24.99 | 25.47 | 24.87 | 25.26 | 25.26 | 1.30% | 14,330 |
| Apr 8, 2026 | 25.27 | 25.27 | 24.70 | 24.94 | 24.94 | 4.33% | 9,307 |
| Apr 7, 2026 | 23.55 | 23.93 | 23.25 | 23.90 | 23.90 | 0.25% | 7,143 |
| Apr 6, 2026 | 23.79 | 23.93 | 23.74 | 23.84 | 23.84 | 1.62% | 33,193 |
| Apr 2, 2026 | 22.82 | 23.60 | 22.75 | 23.46 | 23.46 | -2.09% | 35,595 |
| Apr 1, 2026 | 23.88 | 24.19 | 23.81 | 23.96 | 23.96 | 2.26% | 11,072 |
| Mar 31, 2026 | 22.56 | 23.43 | 22.56 | 23.43 | 23.43 | 5.88% | 10,001 |
| Mar 30, 2026 | 22.68 | 22.76 | 22.11 | 22.13 | 22.13 | - | 54,031 |
| Mar 27, 2026 | 22.27 | 22.48 | 22.05 | 22.13 | 22.13 | -0.81% | 15,864 |
| Mar 26, 2026 | 22.95 | 23.13 | 22.31 | 22.31 | 22.31 | -5.19% | 16,617 |
| Mar 25, 2026 | 23.87 | 23.87 | 23.53 | 23.53 | 23.53 | 3.26% | 2,691 |
| Mar 24, 2026 | 22.81 | 23.08 | 22.73 | 22.79 | 22.79 | -1.23% | 13,231 |
| Mar 23, 2026 | 23.18 | 23.70 | 22.81 | 23.07 | 23.07 | -0.16% | 42,421 |
| Mar 20, 2026 | 23.87 | 23.89 | 22.99 | 23.11 | 23.11 | -3.43% | 15,106 |
| Mar 19, 2026 | 23.47 | 24.12 | 23.35 | 23.93 | 23.93 | -3.55% | 39,983 |
| Mar 18, 2026 | 25.43 | 25.46 | 24.81 | 24.81 | 24.81 | -5.34% | 57,299 |
| Mar 17, 2026 | 26.14 | 26.33 | 26.08 | 26.21 | 26.21 | 0.61% | 11,408 |
| Mar 16, 2026 | 26.07 | 26.29 | 25.81 | 26.05 | 26.05 | 2.32% | 83,416 |
| Mar 13, 2026 | 26.28 | 26.37 | 25.46 | 25.46 | 25.46 | -1.55% | 27,744 |
| Mar 12, 2026 | 26.25 | 26.25 | 25.80 | 25.86 | 25.86 | -2.60% | 17,346 |
| Mar 11, 2026 | 26.60 | 26.66 | 26.37 | 26.55 | 26.55 | -0.04% | 92,259 |
| Mar 10, 2026 | 26.81 | 27.09 | 26.52 | 26.56 | 26.56 | 0.95% | 19,407 |
| Mar 9, 2026 | 25.70 | 26.34 | 25.51 | 26.31 | 26.31 | 1.04% | 11,250 |
| Mar 6, 2026 | 26.10 | 26.29 | 25.82 | 26.04 | 26.04 | -1.70% | 10,288 |
| Mar 5, 2026 | 26.84 | 27.02 | 26.19 | 26.49 | 26.49 | -2.43% | 12,153 |
| Mar 4, 2026 | 26.97 | 27.29 | 26.75 | 27.15 | 27.15 | 3.63% | 11,645 |
| Mar 3, 2026 | 26.09 | 26.47 | 25.52 | 26.20 | 26.20 | -4.03% | 19,009 |
| Mar 2, 2026 | 26.66 | 27.43 | 26.65 | 27.30 | 27.30 | 2.32% | 23,235 |
| Feb 27, 2026 | 26.58 | 26.76 | 26.48 | 26.68 | 26.68 | -0.41% | 7,462 |
| Feb 26, 2026 | 27.03 | 27.03 | 26.41 | 26.79 | 26.79 | -1.19% | 17,931 |
| Feb 25, 2026 | 26.68 | 27.22 | 26.68 | 27.11 | 27.11 | 2.77% | 20,685 |
| Feb 24, 2026 | 25.84 | 26.38 | 25.79 | 26.38 | 26.38 | 0.19% | 21,310 |
| Feb 23, 2026 | 26.57 | 26.62 | 26.24 | 26.33 | 26.33 | -0.79% | 14,284 |
| Feb 20, 2026 | 26.09 | 26.54 | 26.09 | 26.54 | 26.54 | 1.76% | 48,201 |
| Feb 19, 2026 | 25.69 | 26.08 | 25.66 | 26.08 | 26.08 | 0.60% | 62,450 |
| Feb 18, 2026 | 25.90 | 26.27 | 25.76 | 25.93 | 25.93 | 1.27% | 19,593 |
| Feb 17, 2026 | 25.50 | 25.77 | 25.13 | 25.60 | 25.60 | -2.36% | 47,063 |
| Feb 13, 2026 | 25.87 | 26.45 | 25.80 | 26.22 | 26.22 | 3.47% | 47,226 |
| Feb 12, 2026 | 26.56 | 26.62 | 25.34 | 25.34 | 25.34 | -4.84% | 22,306 |
| Feb 11, 2026 | 26.89 | 26.89 | 26.24 | 26.63 | 26.63 | 0.08% | 24,690 |
| Feb 10, 2026 | 26.97 | 27.10 | 26.61 | 26.61 | 26.61 | -1.95% | 25,999 |
| Feb 9, 2026 | 26.54 | 27.18 | 26.51 | 27.14 | 27.14 | 2.38% | 15,400 |
| Feb 6, 2026 | 25.60 | 26.60 | 25.60 | 26.51 | 26.51 | 7.46% | 46,478 |
| Feb 5, 2026 | 25.69 | 25.86 | 24.54 | 24.67 | 24.67 | -7.15% | 43,508 |
| Feb 4, 2026 | 27.29 | 27.36 | 26.08 | 26.57 | 26.57 | -2.14% | 17,710 |
| Feb 3, 2026 | 27.43 | 27.43 | 26.42 | 27.15 | 27.15 | 3.00% | 20,028 |
| Feb 2, 2026 | 26.72 | 26.85 | 26.28 | 26.36 | 26.36 | -4.42% | 23,773 |
| Jan 30, 2026 | 28.46 | 28.67 | 26.81 | 27.58 | 27.58 | -8.01% | 35,733 |
| Jan 29, 2026 | 31.06 | 31.06 | 28.68 | 29.98 | 29.98 | -1.61% | 40,643 |