Skip to main content
logo
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
24.05
+1.05 (4.57%)
Jun 11, 2026, 4:00 PM EDT - Market closed

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202623.1024.1323.0424.0524.054.56%20,302
Jun 10, 202623.3723.7222.9423.0023.00-4.07%18,023
Jun 9, 202624.5724.6023.5423.9823.98-2.13%16,739
Jun 8, 202624.6624.8724.5024.5024.501.90%14,875
Jun 5, 202625.0725.0723.8024.0424.04-6.59%13,326
Jun 4, 202625.7725.8825.6725.7425.74-0.12%18,693
Jun 3, 202626.1026.1025.7225.7725.77-2.19%175,993
Jun 2, 202626.5226.6326.2426.3526.35-1.76%22,753
Jun 1, 202626.7326.9126.5826.8226.82-1.54%12,342
May 29, 202627.1727.4927.0427.2427.241.00%12,510
May 28, 202626.4627.0126.3726.9726.970.72%15,770
May 27, 202626.6926.8726.6926.7826.78-1.44%12,315
May 26, 202627.1727.4727.0627.1727.170.63%18,979
May 22, 202627.2027.3027.0027.0027.00-0.88%5,535
May 21, 202626.7927.3626.7927.2427.240.15%12,267
May 20, 202626.5727.2326.5727.2027.202.45%9,892
May 19, 202626.6426.8626.4426.5526.55-1.89%10,578
May 18, 202627.1527.1626.7427.0627.06-1.10%23,680
May 15, 202627.5627.5627.1827.3627.36-3.58%8,346
May 14, 202628.1228.5528.1228.3828.381.08%6,752
May 13, 202627.8328.1327.8228.0728.07-0.37%9,241
May 12, 202627.9928.1827.6028.1828.17-0.91%12,735
May 11, 202628.2528.4828.2528.4328.431.10%14,492
May 8, 202628.0028.1928.0028.1228.121.09%8,191
May 7, 202628.2528.2527.6927.8227.82-0.87%35,650
May 6, 202627.8828.0727.8728.0728.063.50%7,419
May 5, 202627.1327.2227.0627.1227.122.01%5,451
May 4, 202626.7427.0026.3826.5826.58-1.04%18,860
May 1, 202626.8827.2526.8426.8626.860.90%17,690
Apr 30, 202626.4626.6826.3326.6226.622.68%18,503
Apr 29, 202626.0126.0825.9225.9325.92-1.24%12,996
Apr 28, 202626.1826.2526.0026.2526.25-1.92%15,780
Apr 27, 202626.8926.9026.6526.7626.76-0.69%10,328
Apr 24, 202626.8527.0826.8226.9526.950.95%12,150
Apr 23, 202626.8227.0226.6526.7026.70-1.52%5,887
Apr 22, 202627.1027.1326.9927.1127.113.70%6,545
Apr 21, 202626.8526.8926.1426.1426.14-3.02%29,999
Apr 20, 202626.9127.0026.6926.9626.96-1.44%9,406
Apr 17, 202627.3427.5427.3127.3527.352.99%8,434
Apr 16, 202626.6126.6126.2326.5626.560.34%15,063
Apr 15, 202626.3426.4726.2026.4726.460.52%5,769
Apr 14, 202625.8726.3525.8726.3326.332.96%18,920
Apr 13, 202624.8825.5724.8825.5725.570.75%23,831
Apr 10, 202625.3925.5025.3225.3825.380.48%9,927
Apr 9, 202624.9925.4724.8725.2625.261.30%14,330
Apr 8, 202625.2725.2724.7024.9424.944.33%9,307
Apr 7, 202623.5523.9323.2523.9023.900.25%7,143
Apr 6, 202623.7923.9323.7423.8423.841.62%33,193
Apr 2, 202622.8223.6022.7523.4623.46-2.09%35,595
Apr 1, 202623.8824.1923.8123.9623.962.26%11,072