Skip to main content
logo
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
23.59
-0.72 (-2.98%)
Jul 23, 2026, 12:43 PM EDT - Market open

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202623.7223.7523.6923.69--2.57%4,314
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%10,826
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%6,978
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
Jun 1, 202626.7326.9126.5826.8226.82-1.54%12,342
May 29, 202627.1727.4927.0427.2427.241.00%12,510
May 28, 202626.4627.0126.3726.9726.970.72%15,770
May 27, 202626.6926.8726.6926.7826.78-1.44%12,315
May 26, 202627.1727.4727.0627.1727.170.63%18,979
May 22, 202627.2027.3027.0027.0027.00-0.88%5,535
May 21, 202626.7927.3626.7927.2427.240.15%12,267
May 20, 202626.5727.2326.5727.2027.202.45%9,892
May 19, 202626.6426.8626.4426.5526.55-1.89%10,578
May 18, 202627.1527.1626.7427.0627.06-1.10%23,680
May 15, 202627.5627.5627.1827.3627.36-3.58%8,346
May 14, 202628.1228.5528.1228.3828.381.08%6,752
May 13, 202627.8328.1327.8228.0728.07-0.37%9,241
May 12, 202627.9928.1827.6028.1828.17-0.91%12,735