Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
27.01
-0.23 (-0.86%)
May 22, 2026, 3:30 PM EDT - Market open
RSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 26.79 | 27.36 | 26.79 | 27.24 | 27.24 | 0.15% | 12,267 |
| May 20, 2026 | 26.57 | 27.23 | 26.57 | 27.20 | 27.20 | 2.45% | 9,892 |
| May 19, 2026 | 26.64 | 26.86 | 26.44 | 26.55 | 26.55 | -1.89% | 10,578 |
| May 18, 2026 | 27.15 | 27.16 | 26.74 | 27.06 | 27.06 | -1.10% | 23,680 |
| May 15, 2026 | 27.56 | 27.56 | 27.18 | 27.36 | 27.36 | -3.58% | 8,346 |
| May 14, 2026 | 28.12 | 28.55 | 28.12 | 28.38 | 28.38 | 1.08% | 6,752 |
| May 13, 2026 | 27.83 | 28.13 | 27.82 | 28.07 | 28.07 | -0.37% | 9,241 |
| May 12, 2026 | 27.99 | 28.18 | 27.60 | 28.18 | 28.17 | -0.91% | 12,735 |
| May 11, 2026 | 28.25 | 28.48 | 28.25 | 28.43 | 28.43 | 1.10% | 14,492 |
| May 8, 2026 | 28.00 | 28.19 | 28.00 | 28.12 | 28.12 | 1.09% | 8,191 |
| May 7, 2026 | 28.25 | 28.25 | 27.69 | 27.82 | 27.82 | -0.87% | 35,650 |
| May 6, 2026 | 27.88 | 28.07 | 27.87 | 28.07 | 28.06 | 3.50% | 7,419 |
| May 5, 2026 | 27.13 | 27.22 | 27.06 | 27.12 | 27.12 | 2.01% | 5,451 |
| May 4, 2026 | 26.74 | 27.00 | 26.38 | 26.58 | 26.58 | -1.04% | 18,860 |
| May 1, 2026 | 26.88 | 27.25 | 26.84 | 26.86 | 26.86 | 0.90% | 17,690 |
| Apr 30, 2026 | 26.46 | 26.68 | 26.33 | 26.62 | 26.62 | 2.68% | 18,503 |
| Apr 29, 2026 | 26.01 | 26.08 | 25.92 | 25.93 | 25.92 | -1.24% | 12,996 |
| Apr 28, 2026 | 26.18 | 26.25 | 26.00 | 26.25 | 26.25 | -1.92% | 15,780 |
| Apr 27, 2026 | 26.89 | 26.90 | 26.65 | 26.76 | 26.76 | -0.69% | 10,328 |
| Apr 24, 2026 | 26.85 | 27.08 | 26.82 | 26.95 | 26.95 | 0.96% | 12,150 |
| Apr 23, 2026 | 26.82 | 27.02 | 26.65 | 26.70 | 26.70 | -1.52% | 5,887 |
| Apr 22, 2026 | 27.10 | 27.13 | 26.99 | 27.11 | 27.11 | 3.70% | 6,545 |
| Apr 21, 2026 | 26.85 | 26.89 | 26.14 | 26.14 | 26.14 | -3.02% | 29,999 |
| Apr 20, 2026 | 26.91 | 27.00 | 26.69 | 26.96 | 26.96 | -1.44% | 9,406 |
| Apr 17, 2026 | 27.34 | 27.54 | 27.31 | 27.35 | 27.35 | 2.99% | 8,434 |
| Apr 16, 2026 | 26.61 | 26.61 | 26.23 | 26.56 | 26.56 | 0.34% | 15,063 |
| Apr 15, 2026 | 26.34 | 26.47 | 26.20 | 26.47 | 26.46 | 0.52% | 5,769 |
| Apr 14, 2026 | 25.87 | 26.35 | 25.87 | 26.33 | 26.33 | 2.96% | 18,920 |
| Apr 13, 2026 | 24.88 | 25.57 | 24.88 | 25.57 | 25.57 | 0.75% | 23,831 |
| Apr 10, 2026 | 25.39 | 25.50 | 25.32 | 25.38 | 25.38 | 0.48% | 9,927 |
| Apr 9, 2026 | 24.99 | 25.47 | 24.87 | 25.26 | 25.26 | 1.30% | 14,330 |
| Apr 8, 2026 | 25.27 | 25.27 | 24.70 | 24.94 | 24.94 | 4.33% | 9,307 |
| Apr 7, 2026 | 23.55 | 23.93 | 23.25 | 23.90 | 23.90 | 0.25% | 7,143 |
| Apr 6, 2026 | 23.79 | 23.93 | 23.74 | 23.84 | 23.84 | 1.62% | 33,193 |
| Apr 2, 2026 | 22.82 | 23.60 | 22.75 | 23.46 | 23.46 | -2.09% | 35,595 |
| Apr 1, 2026 | 23.88 | 24.19 | 23.81 | 23.96 | 23.96 | 2.26% | 11,072 |
| Mar 31, 2026 | 22.56 | 23.43 | 22.56 | 23.43 | 23.43 | 5.88% | 10,001 |
| Mar 30, 2026 | 22.68 | 22.76 | 22.11 | 22.13 | 22.13 | - | 54,031 |
| Mar 27, 2026 | 22.27 | 22.48 | 22.05 | 22.13 | 22.13 | -0.81% | 15,864 |
| Mar 26, 2026 | 22.95 | 23.13 | 22.31 | 22.31 | 22.31 | -5.19% | 16,617 |
| Mar 25, 2026 | 23.87 | 23.87 | 23.53 | 23.53 | 23.53 | 3.26% | 2,691 |
| Mar 24, 2026 | 22.81 | 23.08 | 22.73 | 22.79 | 22.79 | -1.23% | 13,231 |
| Mar 23, 2026 | 23.18 | 23.70 | 22.81 | 23.07 | 23.07 | -0.16% | 42,421 |
| Mar 20, 2026 | 23.87 | 23.89 | 22.99 | 23.11 | 23.11 | -3.43% | 15,106 |
| Mar 19, 2026 | 23.47 | 24.12 | 23.35 | 23.93 | 23.93 | -3.55% | 39,983 |
| Mar 18, 2026 | 25.43 | 25.46 | 24.81 | 24.81 | 24.81 | -5.34% | 57,299 |
| Mar 17, 2026 | 26.14 | 26.33 | 26.08 | 26.21 | 26.21 | 0.61% | 11,408 |
| Mar 16, 2026 | 26.07 | 26.29 | 25.81 | 26.05 | 26.05 | 2.32% | 83,416 |
| Mar 13, 2026 | 26.28 | 26.37 | 25.46 | 25.46 | 25.46 | -1.55% | 27,744 |
| Mar 12, 2026 | 26.25 | 26.25 | 25.80 | 25.86 | 25.86 | -2.60% | 17,346 |