REX-Osprey SOL + Staking ETF (SSK)
BATS: SSK · Real-Time Price · USD
37.15
+2.28 (6.54%)
At close: Sep 12, 2025, 4:00 PM EDT
37.39
+0.24 (0.65%)
After-hours: Sep 12, 2025, 8:00 PM EDT
SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.78 | 37.18 | 36.52 | 37.15 | 37.15 | 6.54% | 685,348 |
| Sep 11, 2025 | 34.76 | 35.16 | 34.65 | 34.87 | 34.87 | 1.96% | 462,847 |
| Sep 10, 2025 | 34.47 | 34.84 | 34.00 | 34.20 | 34.20 | 2.46% | 789,269 |
| Sep 9, 2025 | 33.55 | 33.69 | 32.58 | 33.38 | 33.38 | 0.24% | 440,707 |
| Sep 8, 2025 | 33.05 | 33.52 | 32.79 | 33.30 | 33.30 | 5.31% | 1,321,680 |
| Sep 5, 2025 | 32.25 | 32.35 | 31.00 | 31.62 | 31.62 | 1.74% | 437,245 |
| Sep 4, 2025 | 32.06 | 32.08 | 31.00 | 31.08 | 31.08 | -4.19% | 365,057 |
| Sep 3, 2025 | 32.42 | 32.77 | 32.15 | 32.44 | 32.44 | 2.63% | 465,941 |
| Sep 2, 2025 | 30.99 | 31.84 | 30.71 | 31.61 | 31.61 | 0.89% | 409,748 |
| Aug 29, 2025 | 32.34 | 32.40 | 31.12 | 31.33 | 31.33 | -2.85% | 581,872 |
| Aug 28, 2025 | 32.99 | 33.18 | 31.86 | 32.25 | 32.25 | 0.94% | 599,280 |
| Aug 27, 2025 | 31.66 | 32.62 | 31.48 | 31.95 | 31.81 | 3.47% | 1,009,166 |
| Aug 26, 2025 | 29.89 | 30.90 | 29.68 | 30.88 | 30.75 | 2.46% | 419,448 |
| Aug 25, 2025 | 30.87 | 31.11 | 30.05 | 30.14 | 30.01 | -2.81% | 702,229 |
| Aug 22, 2025 | 28.66 | 31.09 | 28.21 | 31.01 | 30.88 | 7.94% | 471,097 |
| Aug 21, 2025 | 29.26 | 29.48 | 28.61 | 28.73 | 28.61 | -3.04% | 202,096 |
| Aug 20, 2025 | 28.80 | 29.67 | 28.33 | 29.63 | 29.50 | 4.74% | 291,837 |
| Aug 19, 2025 | 29.00 | 29.10 | 28.12 | 28.29 | 28.17 | -2.82% | 404,993 |
| Aug 18, 2025 | 29.04 | 29.34 | 28.70 | 29.11 | 28.99 | -0.03% | 440,383 |
| Aug 15, 2025 | 30.29 | 30.29 | 29.10 | 29.12 | 29.00 | -3.80% | 556,400 |
| Aug 14, 2025 | 30.30 | 30.98 | 29.95 | 30.27 | 30.14 | -3.57% | 2,186,690 |
| Aug 13, 2025 | 31.50 | 31.70 | 30.43 | 31.39 | 31.26 | 4.77% | 586,379 |
| Aug 12, 2025 | 28.44 | 30.00 | 28.12 | 29.96 | 29.83 | 6.32% | 1,204,348 |
| Aug 11, 2025 | 28.68 | 28.91 | 28.07 | 28.18 | 28.06 | -1.50% | 903,800 |
| Aug 8, 2025 | 28.27 | 28.69 | 27.96 | 28.61 | 28.49 | 3.32% | 756,173 |
| Aug 7, 2025 | 27.74 | 27.78 | 27.11 | 27.69 | 27.57 | 1.69% | 232,450 |
| Aug 6, 2025 | 26.57 | 27.43 | 26.55 | 27.23 | 27.11 | 2.72% | 287,811 |
| Aug 5, 2025 | 27.17 | 27.32 | 26.40 | 26.51 | 26.40 | -1.34% | 306,913 |
| Aug 4, 2025 | 26.68 | 27.46 | 26.50 | 26.87 | 26.76 | -0.52% | 358,603 |
| Aug 1, 2025 | 27.16 | 27.39 | 26.70 | 27.01 | 26.90 | -3.98% | 597,986 |
| Jul 31, 2025 | 28.34 | 28.66 | 28.03 | 28.13 | 28.01 | -0.71% | 401,315 |
| Jul 30, 2025 | 28.52 | 28.84 | 27.60 | 28.33 | 28.09 | -1.77% | 341,148 |
| Jul 29, 2025 | 29.47 | 29.47 | 28.61 | 28.84 | 28.59 | -2.30% | 495,381 |
| Jul 28, 2025 | 30.09 | 30.23 | 29.24 | 29.52 | 29.27 | 1.76% | 512,040 |
| Jul 25, 2025 | 28.96 | 29.19 | 28.35 | 29.01 | 28.76 | -2.52% | 456,627 |
| Jul 24, 2025 | 29.62 | 30.28 | 29.11 | 29.76 | 29.51 | 0.03% | 459,168 |
| Jul 23, 2025 | 30.56 | 30.56 | 29.52 | 29.75 | 29.50 | -4.62% | 772,474 |
| Jul 22, 2025 | 31.50 | 31.85 | 30.81 | 31.19 | 30.92 | 1.89% | 959,214 |
| Jul 21, 2025 | 30.44 | 31.09 | 30.10 | 30.61 | 30.35 | 7.55% | 1,303,653 |
| Jul 18, 2025 | 28.88 | 29.46 | 28.24 | 28.46 | 28.22 | 2.01% | 605,367 |
| Jul 17, 2025 | 28.37 | 28.37 | 27.71 | 27.90 | 27.66 | -0.68% | 869,078 |
| Jul 16, 2025 | 27.29 | 28.21 | 26.98 | 28.09 | 27.85 | 6.44% | 1,085,640 |
| Jul 15, 2025 | 26.47 | 26.79 | 26.00 | 26.39 | 26.16 | -1.71% | 419,566 |
| Jul 14, 2025 | 27.27 | 27.43 | 26.70 | 26.85 | 26.62 | -0.52% | 712,304 |
| Jul 11, 2025 | 27.17 | 27.45 | 26.51 | 26.99 | 26.76 | 2.90% | 995,748 |
| Jul 10, 2025 | 26.64 | 26.64 | 25.82 | 26.23 | 26.01 | 0.47% | 836,346 |
| Jul 9, 2025 | 25.74 | 26.22 | 25.45 | 26.11 | 25.88 | 2.87% | 633,930 |
| Jul 8, 2025 | 25.45 | 25.60 | 25.00 | 25.38 | 25.16 | 0.87% | 555,520 |
| Jul 7, 2025 | 25.75 | 25.88 | 25.09 | 25.16 | 24.95 | -1.37% | 537,649 |
| Jul 3, 2025 | 26.18 | 26.32 | 25.45 | 25.51 | 25.29 | -1.51% | 1,354,315 |