Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
24.48
+0.26 (1.05%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.32 | 24.62 | 24.32 | 24.48 | 24.48 | 1.06% | 57,332 |
| Sep 25, 2025 | 24.28 | 24.36 | 23.96 | 24.22 | 24.22 | -1.13% | 102,657 |
| Sep 24, 2025 | 24.72 | 24.74 | 24.46 | 24.50 | 24.50 | -0.75% | 8,053 |
| Sep 23, 2025 | 24.93 | 25.00 | 24.63 | 24.68 | 24.68 | -0.36% | 56,406 |
| Sep 22, 2025 | 24.51 | 24.80 | 24.50 | 24.77 | 24.77 | 1.10% | 14,698 |
| Sep 19, 2025 | 24.29 | 24.52 | 24.29 | 24.50 | 24.50 | 0.85% | 12,918 |
| Sep 18, 2025 | 24.32 | 24.40 | 24.29 | 24.29 | 24.29 | 0.71% | 4,584 |
| Sep 17, 2025 | 24.34 | 24.39 | 23.91 | 24.12 | 24.12 | -1.06% | 18,741 |
| Sep 16, 2025 | 24.45 | 24.45 | 24.21 | 24.38 | 24.38 | 0.16% | 21,013 |
| Sep 15, 2025 | 24.14 | 24.34 | 24.14 | 24.34 | 24.34 | 0.83% | 33,123 |
| Sep 12, 2025 | 24.08 | 24.19 | 24.04 | 24.14 | 24.14 | 0.73% | 6,910 |
| Sep 11, 2025 | 23.81 | 24.01 | 23.81 | 23.97 | 23.97 | 0.85% | 10,738 |
| Sep 10, 2025 | 23.81 | 23.94 | 23.74 | 23.76 | 23.76 | 0.94% | 19,827 |
| Sep 9, 2025 | 23.74 | 23.74 | 23.48 | 23.54 | 23.54 | - | 11,797 |
| Sep 8, 2025 | 23.52 | 23.65 | 23.48 | 23.54 | 23.54 | 1.12% | 16,600 |
| Sep 5, 2025 | 23.46 | 23.46 | 23.10 | 23.28 | 23.28 | 0.94% | 37,306 |
| Sep 4, 2025 | 23.02 | 23.07 | 22.92 | 23.06 | 23.06 | -0.03% | 9,861 |
| Sep 3, 2025 | 22.99 | 23.15 | 22.98 | 23.07 | 23.07 | 1.31% | 40,948 |
| Sep 2, 2025 | 22.38 | 22.77 | 22.38 | 22.77 | 22.77 | 1.57% | 35,049 |
| 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 |