Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
27.28
+0.40 (1.47%)
At close: Sep 2, 2026, 4:00 PM EDT
27.28
+0.00 (0.01%)
After-hours: Sep 2, 2026, 8:00 PM EDT
RSSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 27.12 | 27.30 | 27.12 | 27.28 | 27.28 | 1.47% | 13,353 |
| Sep 1, 2026 | 27.08 | 27.32 | 26.78 | 26.88 | 26.88 | -3.50% | 28,234 |
| Aug 31, 2026 | 27.76 | 27.86 | 27.51 | 27.86 | 27.86 | 0.27% | 969,406 |
| Aug 28, 2026 | 28.75 | 28.78 | 27.78 | 27.78 | 27.78 | -3.34% | 52,834 |
| Aug 27, 2026 | 28.57 | 28.89 | 28.37 | 28.75 | 28.75 | 1.36% | 69,664 |
| Aug 26, 2026 | 28.34 | 28.49 | 28.23 | 28.36 | 28.36 | -1.25% | 11,599 |
| Aug 25, 2026 | 28.40 | 28.72 | 28.36 | 28.72 | 28.72 | 0.77% | 39,679 |
| Aug 24, 2026 | 28.64 | 28.79 | 28.46 | 28.50 | 28.50 | 0.81% | 71,123 |
| Aug 21, 2026 | 28.18 | 28.39 | 28.06 | 28.27 | 28.27 | 3.86% | 56,380 |
| Aug 20, 2026 | 27.04 | 27.34 | 27.02 | 27.22 | 27.22 | 1.76% | 5,751 |
| Aug 19, 2026 | 26.19 | 26.78 | 26.17 | 26.75 | 26.75 | 4.74% | 5,315 |
| Aug 18, 2026 | 25.65 | 25.77 | 25.54 | 25.54 | 25.54 | -1.78% | 13,051 |
| Aug 17, 2026 | 25.79 | 26.08 | 25.79 | 26.00 | 26.00 | 1.16% | 12,433 |
| Aug 14, 2026 | 25.78 | 25.82 | 25.69 | 25.70 | 25.70 | -0.10% | 19,853 |
| Aug 13, 2026 | 25.91 | 25.98 | 25.73 | 25.73 | 25.73 | -0.31% | 10,058 |
| Aug 12, 2026 | 25.90 | 25.97 | 25.80 | 25.81 | 25.81 | 0.87% | 6,353 |
| Aug 11, 2026 | 25.97 | 25.97 | 25.56 | 25.59 | 25.59 | -0.83% | 12,934 |
| Aug 10, 2026 | 25.75 | 25.89 | 25.66 | 25.80 | 25.80 | 0.03% | 12,114 |
| Aug 7, 2026 | 25.75 | 25.85 | 25.66 | 25.79 | 25.79 | 2.33% | 7,953 |
| Aug 6, 2026 | 25.37 | 25.38 | 25.16 | 25.20 | 25.20 | -0.66% | 7,248 |
| Aug 5, 2026 | 25.19 | 25.46 | 25.18 | 25.37 | 25.37 | 3.01% | 11,921 |
| Aug 4, 2026 | 24.33 | 24.68 | 24.31 | 24.63 | 24.63 | 2.33% | 11,647 |
| Aug 3, 2026 | 23.62 | 24.10 | 23.62 | 24.07 | 24.07 | 2.07% | 22,534 |
| Jul 31, 2026 | 23.51 | 23.61 | 23.17 | 23.58 | 23.58 | -1.17% | 22,857 |
| Jul 30, 2026 | 23.70 | 23.88 | 23.58 | 23.86 | 23.86 | 3.29% | 5,875 |
| Jul 29, 2026 | 23.33 | 23.83 | 23.08 | 23.10 | 23.10 | -1.27% | 13,968 |
| Jul 28, 2026 | 23.19 | 23.52 | 23.19 | 23.40 | 23.40 | -1.35% | 8,343 |
| Jul 27, 2026 | 23.84 | 23.84 | 23.54 | 23.72 | 23.72 | 0.95% | 14,090 |
| Jul 24, 2026 | 23.45 | 23.72 | 23.45 | 23.50 | 23.50 | -0.18% | 10,462 |
| Jul 23, 2026 | 23.72 | 23.75 | 23.50 | 23.54 | 23.54 | -3.19% | 11,183 |
| Jul 22, 2026 | 24.44 | 24.48 | 24.32 | 24.32 | 24.31 | 0.41% | 3,939 |
| Jul 21, 2026 | 24.07 | 24.22 | 24.07 | 24.22 | 24.22 | 2.65% | 13,675 |
| Jul 20, 2026 | 23.70 | 23.80 | 23.51 | 23.59 | 23.59 | 0.21% | 10,828 |
| Jul 17, 2026 | 23.12 | 23.60 | 23.12 | 23.54 | 23.54 | -0.27% | 10,181 |
| Jul 16, 2026 | 23.67 | 23.90 | 23.59 | 23.60 | 23.60 | -2.16% | 15,308 |
| Jul 15, 2026 | 24.21 | 24.24 | 23.95 | 24.13 | 24.13 | 0.42% | 6,998 |
| Jul 14, 2026 | 23.99 | 24.13 | 23.88 | 24.02 | 24.02 | 2.69% | 15,590 |
| Jul 13, 2026 | 23.80 | 23.80 | 23.32 | 23.40 | 23.39 | -3.53% | 20,741 |
| Jul 10, 2026 | 24.23 | 24.25 | 23.91 | 24.25 | 24.25 | 0.70% | 21,520 |
| Jul 9, 2026 | 23.95 | 24.14 | 23.84 | 24.08 | 24.08 | 2.02% | 10,126 |
| Jul 8, 2026 | 23.54 | 23.64 | 23.18 | 23.60 | 23.60 | -1.76% | 10,125 |
| Jul 7, 2026 | 24.15 | 24.24 | 23.91 | 24.03 | 24.03 | -1.21% | 12,987 |
| Jul 6, 2026 | 23.78 | 24.33 | 23.78 | 24.32 | 24.32 | 2.72% | 15,264 |
| Jul 2, 2026 | 23.82 | 23.96 | 23.50 | 23.68 | 23.68 | 2.11% | 8,868 |
| Jul 1, 2026 | 23.06 | 23.46 | 23.06 | 23.19 | 23.19 | 0.91% | 7,130 |
| Jun 30, 2026 | 22.81 | 23.05 | 22.81 | 22.98 | 22.98 | 0.02% | 13,982 |
| Jun 29, 2026 | 22.84 | 22.99 | 22.57 | 22.98 | 22.98 | 0.46% | 95,189 |
| Jun 26, 2026 | 22.54 | 23.16 | 22.54 | 22.87 | 22.87 | 1.04% | 14,218 |
| Jun 25, 2026 | 22.75 | 22.88 | 22.35 | 22.64 | 22.64 | 0.30% | 15,583 |
| Jun 24, 2026 | 22.86 | 23.04 | 22.50 | 22.57 | 22.57 | -3.82% | 7,106 |