Skip to main content
logo
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
27.36
+0.03 (0.09%)
Oct 13, 2026, 4:00 PM EDT - Market closed

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202627.4427.4427.2527.3627.360.09%9,549
Oct 12, 202627.4327.4327.2727.3327.33-0.22%16,780
Oct 9, 202627.3427.4527.3427.3927.391.73%10,639
Oct 8, 202626.9227.1726.7126.9326.93-0.74%18,066
Oct 7, 202627.0227.2126.8727.1327.13-2.17%8,773
Oct 6, 202627.6627.8727.6627.7327.730.93%14,261
Oct 5, 202627.3727.5127.2627.4727.471.07%10,317
Oct 2, 202627.6827.6827.0927.1827.180.11%5,072
Oct 1, 202626.9627.2626.7927.1527.150.85%38,632
Sep 30, 202627.3427.3426.9226.9226.92-0.42%20,325
Sep 29, 202627.0827.0826.7627.0327.030.80%57,832
Sep 28, 202627.0827.1426.7226.8226.82-3.66%32,811
Sep 25, 202627.7427.8927.5627.8427.840.47%29,574
Sep 24, 202627.4627.7527.4127.7127.71-0.16%26,590
Sep 23, 202628.0528.0627.6627.7527.75-2.70%12,756
Sep 22, 202628.3928.5828.3028.5328.530.13%31,512
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