Skip to main content
logo
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
28.53
+0.04 (0.12%)
Sep 22, 2026, 4:00 PM EDT - Market closed

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202628.3928.5828.3028.5328.530.13%31,511
Sep 21, 202628.0628.5328.0528.4928.493.14%9,703
Sep 18, 202627.2627.6227.2627.6227.622.68%30,941
Sep 17, 202626.8027.0426.8026.9026.902.65%30,435
Sep 16, 202626.6526.8125.8526.2026.20-1.23%22,003
Sep 15, 202626.5626.5626.3226.5326.53-1.34%11,191
Sep 14, 202626.6427.1026.5826.8926.89-0.63%104,530
Sep 11, 202627.4127.4127.0327.0627.061.20%14,538
Sep 10, 202626.8427.0226.7126.7426.74-2.23%16,418
Sep 9, 202627.5727.6127.2627.3527.35-19,008
Sep 8, 202627.4527.6327.3527.3527.35-2.18%37,271
Sep 4, 202627.8227.9927.7627.9627.96-1.81%19,396
Sep 3, 202627.8528.4827.8528.4828.484.38%16,618
Sep 2, 202627.1227.3027.1227.2827.281.47%13,354
Sep 1, 202627.0827.3226.7826.8826.88-3.50%28,235
Aug 31, 202627.7627.8627.5127.8627.860.27%969,406
Aug 28, 202628.7528.7827.7827.7827.78-3.34%52,834
Aug 27, 202628.5728.8928.3728.7528.751.36%69,664
Aug 26, 202628.3428.4928.2328.3628.36-1.25%11,599
Aug 25, 202628.4028.7228.3628.7228.720.77%39,679
Aug 24, 202628.6428.7928.4628.5028.500.81%71,123
Aug 21, 202628.1828.3928.0628.2728.273.86%56,380
Aug 20, 202627.0427.3427.0227.2227.221.76%5,751
Aug 19, 202626.1926.7826.1726.7526.754.74%5,315
Aug 18, 202625.6525.7725.5425.5425.54-1.78%13,051
Aug 17, 202625.7926.0825.7926.0026.001.16%12,433
Aug 14, 202625.7825.8225.6925.7025.70-0.10%19,853
Aug 13, 202625.9125.9825.7325.7325.73-0.31%10,058
Aug 12, 202625.9025.9725.8025.8125.810.87%6,353
Aug 11, 202625.9725.9725.5625.5925.59-0.83%12,934
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