Skip to main content
logo
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
25.81
+0.22 (0.85%)
Aug 12, 2026, 4:00 PM EDT - Market closed

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202625.9025.9725.8025.8125.810.87%6,353
Aug 11, 202625.9725.9725.5625.5925.59-0.83%12,933
Aug 10, 202625.7525.8925.6625.8025.800.03%12,114
Aug 7, 202625.7525.8525.6625.7925.792.33%7,953
Aug 6, 202625.3725.3825.1625.2025.20-0.66%7,248
Aug 5, 202625.1925.4625.1825.3725.373.01%11,921
Aug 4, 202624.3324.6824.3124.6324.632.33%11,647
Aug 3, 202623.6224.1023.6224.0724.072.07%22,534
Jul 31, 202623.5123.6123.1723.5823.58-1.17%22,857
Jul 30, 202623.7023.8823.5823.8623.863.29%5,875
Jul 29, 202623.3323.8323.0823.1023.10-1.27%13,968
Jul 28, 202623.1923.5223.1923.4023.40-1.35%8,343
Jul 27, 202623.8423.8423.5423.7223.720.95%14,090
Jul 24, 202623.4523.7223.4523.5023.50-0.18%10,462
Jul 23, 202623.7223.7523.5023.5423.54-3.19%11,183
Jul 22, 202624.4424.4824.3224.3224.310.41%3,939
Jul 21, 202624.0724.2224.0724.2224.222.65%13,675
Jul 20, 202623.7023.8023.5123.5923.590.21%10,828
Jul 17, 202623.1223.6023.1223.5423.54-0.27%10,181
Jul 16, 202623.6723.9023.5923.6023.60-2.16%15,308
Jul 15, 202624.2124.2423.9524.1324.130.42%6,998
Jul 14, 202623.9924.1323.8824.0224.022.69%15,590
Jul 13, 202623.8023.8023.3223.4023.39-3.53%20,741
Jul 10, 202624.2324.2523.9124.2524.250.70%21,520
Jul 9, 202623.9524.1423.8424.0824.082.02%10,126
Jul 8, 202623.5423.6423.1823.6023.60-1.76%10,125
Jul 7, 202624.1524.2423.9124.0324.03-1.21%12,987
Jul 6, 202623.7824.3323.7824.3224.322.72%15,264
Jul 2, 202623.8223.9623.5023.6823.682.11%8,868
Jul 1, 202623.0623.4623.0623.1923.190.91%7,130
Jun 30, 202622.8123.0522.8122.9822.980.02%13,982
Jun 29, 202622.8422.9922.5722.9822.980.46%95,189
Jun 26, 202622.5423.1622.5422.8722.871.04%14,218
Jun 25, 202622.7522.8822.3522.6422.640.30%15,583
Jun 24, 202622.8623.0422.5022.5722.57-3.82%7,106
Jun 23, 202623.4123.6823.3623.4723.47-3.52%5,386
Jun 22, 202624.6124.6924.2824.3224.32-0.09%18,029
Jun 18, 202624.7124.7124.2024.3424.340.12%17,203
Jun 17, 202625.1925.3824.2624.3124.31-3.47%7,224
Jun 16, 202625.4025.4225.1925.1925.19-0.75%12,875
Jun 15, 202625.4225.6625.3825.3825.385.05%27,392
Jun 12, 202623.9924.3223.8024.1624.160.45%11,234
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