Skip to main content
logo
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
26.86
+0.24 (0.90%)
May 1, 2026, 4:00 PM EDT - Market closed

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202626.8527.0826.8226.9526.950.96%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
Mar 31, 202622.5623.4322.5623.4323.435.88%10,001
Mar 30, 202622.6822.7622.1122.1322.13-54,031
Mar 27, 202622.2722.4822.0522.1322.13-0.81%15,864
Mar 26, 202622.9523.1322.3122.3122.31-5.19%16,617
Mar 25, 202623.8723.8723.5323.5323.533.26%2,691
Mar 24, 202622.8123.0822.7322.7922.79-1.23%13,231
Mar 23, 202623.1823.7022.8123.0723.07-0.16%42,421
Mar 20, 202623.8723.8922.9923.1123.11-3.43%15,106
Mar 19, 202623.4724.1223.3523.9323.93-3.55%39,983
Mar 18, 202625.4325.4624.8124.8124.81-5.34%57,299
Mar 17, 202626.1426.3326.0826.2126.210.61%11,408
Mar 16, 202626.0726.2925.8126.0526.052.32%83,416
Mar 13, 202626.2826.3725.4625.4625.46-1.55%27,744
Mar 12, 202626.2526.2525.8025.8625.86-2.60%17,346
Mar 11, 202626.6026.6626.3726.5526.55-0.04%92,259
Mar 10, 202626.8127.0926.5226.5626.560.95%19,407
Mar 9, 202625.7026.3425.5126.3126.311.04%11,250
Mar 6, 202626.1026.2925.8226.0426.04-1.70%10,288
Mar 5, 202626.8427.0226.1926.4926.49-2.43%12,153
Mar 4, 202626.9727.2926.7527.1527.153.63%11,645
Mar 3, 202626.0926.4725.5226.2026.20-4.03%19,009
Mar 2, 202626.6627.4326.6527.3027.302.32%23,235
Feb 27, 202626.5826.7626.4826.6826.68-0.41%7,462
Feb 26, 202627.0327.0326.4126.7926.79-1.19%17,931
Feb 25, 202626.6827.2226.6827.1127.112.77%20,685
Feb 24, 202625.8426.3825.7926.3826.380.19%21,310
Feb 23, 202626.5726.6226.2426.3326.33-0.79%14,284
Feb 20, 202626.0926.5426.0926.5426.541.76%48,201