Skip to main content
logo
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
24.48
-0.09 (-0.35%)
At close: Nov 19, 2025, 4:00 PM EST
24.48
0.00 (0.00%)
After-hours: Nov 19, 2025, 8:00 PM EST

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202524.5024.9424.2224.4824.48-0.35%26,479
Nov 18, 202524.4224.7824.1524.5724.570.43%16,096
Nov 17, 202524.9725.1924.1924.4624.46-2.43%33,773
Nov 14, 202524.8425.5524.5025.0725.07-2.93%17,903
Nov 13, 202526.6726.6725.7325.8325.83-3.06%14,411
Nov 12, 202526.5626.7526.5226.6426.640.87%41,249
Nov 11, 202526.4326.4326.1626.4126.41-0.34%6,418
Nov 10, 202526.1626.5226.0526.5026.504.04%15,226
Nov 7, 202524.9925.4724.7625.4725.471.60%25,945
Nov 6, 202525.6125.6225.0625.0725.07-2.26%15,095
Nov 5, 202525.4725.8025.3525.6525.652.31%10,574
Nov 4, 202525.5025.5425.0425.0725.07-3.98%56,459
Nov 3, 202526.3626.4126.0026.1126.11-0.76%15,821
Oct 31, 202526.4726.5226.0526.3126.310.69%12,452
Oct 30, 202526.1426.2926.0026.1326.13-0.51%11,267
Oct 29, 202526.7926.8626.2226.2626.26-0.97%44,507
Oct 28, 202526.5526.7526.4526.5226.52-0.53%18,007
Oct 27, 202526.8726.8726.5526.6626.660.16%16,357
Oct 24, 202526.7326.8326.6126.6226.620.61%38,210
Oct 23, 202526.3326.6326.3226.4626.461.59%29,308
Oct 22, 202526.1226.1625.6926.0426.04-1.66%232,559
Oct 21, 202526.8126.8526.3326.4826.48-4.54%21,452
Oct 20, 202527.2127.7427.2127.7427.744.90%11,791
Oct 17, 202526.6326.6426.2326.4426.44-1.64%145,181
Oct 16, 202527.0327.1426.6226.8826.880.55%14,306
Oct 15, 202526.7826.9826.5026.7426.741.22%15,966
Oct 14, 202525.8626.6325.8626.4226.41-0.06%14,299
Oct 13, 202526.2926.5226.1726.4326.433.16%34,317
Oct 10, 202526.6726.6725.6225.6225.62-3.03%10,840
Oct 9, 202527.0827.0826.2226.4226.42-2.11%22,959
Oct 8, 202526.8527.1526.7226.9926.992.01%23,301
Oct 7, 202527.0227.0226.3426.4626.46-0.96%18,197
Oct 6, 202526.5026.8226.4326.7226.722.47%135,339
Oct 3, 202525.8826.2625.8826.0726.070.62%26,271
Oct 2, 202525.8525.9425.5125.9125.911.21%11,469
Oct 1, 202525.4225.7225.4225.6025.600.95%15,403
Sep 30, 202524.9625.3824.9625.3625.360.90%25,859
Sep 29, 202525.0025.2025.0025.1325.132.69%12,978
Sep 26, 202524.3224.6224.3224.4824.481.06%57,332
Sep 25, 202524.2824.3623.9624.2224.22-1.13%102,657
Sep 24, 202524.7224.7424.4624.5024.50-0.75%8,053
Sep 23, 202524.9325.0024.6324.6824.68-0.36%56,406
Sep 22, 202524.5124.8024.5024.7724.771.10%14,698
Sep 19, 202524.2924.5224.2924.5024.500.85%12,918
Sep 18, 202524.3224.4024.2924.2924.290.71%4,584
Sep 17, 202524.3424.3923.9124.1224.12-1.06%18,741
Sep 16, 202524.4524.4524.2124.3824.380.16%21,013
Sep 15, 202524.1424.3424.1424.3424.340.83%33,123
Sep 12, 202524.0824.1924.0424.1424.140.73%6,910
Sep 11, 202523.8124.0123.8123.9723.960.85%10,738