Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
22.77
+0.35 (1.57%)
Sep 2, 2025, 4:00 PM - Market closed
RSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.38 | 22.73 | 22.38 | 22.70 | - | 1.25% | 33,472 |
| 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 |
| Aug 19, 2025 | 22.02 | 22.11 | 21.76 | 21.77 | 21.77 | -1.69% | 5,307 |
| Aug 18, 2025 | 22.09 | 22.16 | 22.05 | 22.14 | 22.14 | -0.14% | 15,047 |
| Aug 15, 2025 | 22.22 | 22.27 | 22.16 | 22.18 | 22.18 | -0.65% | 6,965 |
| Aug 14, 2025 | 22.33 | 22.37 | 22.25 | 22.32 | 22.32 | -1.43% | 5,936 |
| Aug 13, 2025 | 22.54 | 22.68 | 22.50 | 22.64 | 22.64 | 1.15% | 15,977 |
| Aug 12, 2025 | 22.12 | 22.40 | 22.10 | 22.39 | 22.39 | 1.29% | 7,465 |
| Aug 11, 2025 | 22.25 | 22.30 | 22.08 | 22.10 | 22.10 | -0.85% | 10,506 |
| Aug 8, 2025 | 22.26 | 22.47 | 22.26 | 22.29 | 22.29 | 0.13% | 7,414 |
| Aug 7, 2025 | 22.23 | 22.26 | 22.05 | 22.26 | 22.26 | 1.23% | 15,249 |
| Aug 6, 2025 | 21.76 | 22.03 | 21.76 | 21.99 | 21.99 | 1.10% | 3,921 |
| Aug 5, 2025 | 21.86 | 21.95 | 21.69 | 21.75 | 21.75 | -0.59% | 19,967 |
| Aug 4, 2025 | 21.70 | 21.91 | 21.70 | 21.88 | 21.88 | 2.28% | 13,409 |
| Aug 1, 2025 | 21.33 | 21.50 | 21.33 | 21.39 | 21.39 | -0.92% | 18,607 |
| Jul 31, 2025 | 21.98 | 21.98 | 21.59 | 21.59 | 21.59 | -0.05% | 64,913 |
| Jul 30, 2025 | 21.85 | 21.90 | 21.50 | 21.60 | 21.60 | -1.55% | 3,132 |
| Jul 29, 2025 | 22.02 | 22.07 | 21.90 | 21.94 | 21.94 | -0.14% | 5,573 |
| Jul 28, 2025 | 22.03 | 22.03 | 21.90 | 21.97 | 21.97 | -0.31% | 55,132 |
| Jul 25, 2025 | 22.01 | 22.06 | 21.90 | 22.04 | 22.04 | -1.11% | 10,643 |
| Jul 24, 2025 | 22.22 | 22.32 | 22.20 | 22.29 | 22.29 | -0.12% | 9,328 |
| Jul 23, 2025 | 22.28 | 22.33 | 22.19 | 22.32 | 22.32 | -0.45% | 6,696 |
| Jul 22, 2025 | 22.20 | 22.46 | 22.14 | 22.42 | 22.42 | 1.34% | 45,673 |
| Jul 21, 2025 | 21.97 | 22.44 | 21.97 | 22.12 | 22.12 | 1.33% | 94,993 |
| Jul 18, 2025 | 21.97 | 21.97 | 21.82 | 21.83 | 21.83 | -0.28% | 8,109 |
| Jul 17, 2025 | 21.73 | 21.95 | 21.73 | 21.89 | 21.89 | 0.32% | 5,593 |
| Jul 16, 2025 | 21.61 | 21.83 | 21.60 | 21.82 | 21.82 | 1.26% | 5,445 |
| Jul 15, 2025 | 21.78 | 21.78 | 21.55 | 21.55 | 21.55 | -1.36% | 4,797 |
| Jul 14, 2025 | 21.95 | 21.95 | 21.82 | 21.85 | 21.85 | 0.07% | 8,847 |
| Jul 11, 2025 | 21.70 | 21.87 | 21.70 | 21.83 | 21.83 | 1.50% | 11,760 |
| Jul 10, 2025 | 21.43 | 21.53 | 21.43 | 21.51 | 21.51 | 0.92% | 3,487 |
| Jul 9, 2025 | 21.14 | 21.31 | 21.08 | 21.31 | 21.31 | 1.52% | 4,918 |
| Jul 8, 2025 | 21.10 | 21.11 | 20.92 | 20.99 | 20.99 | -0.62% | 18,824 |
| Jul 7, 2025 | 21.21 | 21.21 | 21.06 | 21.12 | 21.12 | -1.20% | 11,493 |
| Jul 3, 2025 | 21.34 | 21.40 | 21.32 | 21.38 | 21.38 | 0.30% | 4,931 |
| Jul 2, 2025 | 21.06 | 21.33 | 21.06 | 21.32 | 21.32 | 1.77% | 7,102 |
| Jul 1, 2025 | 21.08 | 21.08 | 20.89 | 20.95 | 20.95 | 0.07% | 13,788 |
| Jun 30, 2025 | 20.72 | 20.93 | 20.72 | 20.93 | 20.93 | 1.85% | 23,806 |
| Jun 27, 2025 | 20.50 | 20.60 | 20.49 | 20.55 | 20.55 | -1.20% | 2,851 |
| Jun 26, 2025 | 20.65 | 20.84 | 20.65 | 20.80 | 20.80 | 0.62% | 95,295 |
| Jun 25, 2025 | 20.62 | 20.68 | 20.60 | 20.67 | 20.67 | 0.81% | 9,049 |
| Jun 24, 2025 | 20.30 | 20.53 | 20.30 | 20.51 | 20.51 | 0.43% | 9,752 |
| Jun 23, 2025 | 20.15 | 20.42 | 20.09 | 20.42 | 20.42 | 1.12% | 6,306 |