REX-Osprey SOL + Staking ETF (SSK)
BATS: SSK · Real-Time Price · USD
11.64
-0.88 (-7.03%)
At close: Mar 26, 2026, 4:00 PM EDT
11.36
-0.28 (-2.41%)
Pre-market: Mar 27, 2026, 7:00 AM EDT
SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 11.98 | 11.98 | 11.63 | 11.64 | 11.64 | -7.03% | 13,607 |
| Mar 25, 2026 | 12.66 | 12.72 | 12.45 | 12.52 | 12.52 | 3.99% | 7,031 |
| Mar 24, 2026 | 12.43 | 12.43 | 12.04 | 12.04 | 12.04 | -3.37% | 6,931 |
| Mar 23, 2026 | 12.27 | 12.55 | 12.21 | 12.46 | 12.46 | 2.81% | 77,816 |
| Mar 20, 2026 | 12.12 | 12.22 | 12.03 | 12.12 | 12.12 | 0.33% | 35,902 |
| Mar 19, 2026 | 12.00 | 12.15 | 11.88 | 12.08 | 12.08 | -1.06% | 51,825 |
| Mar 18, 2026 | 12.35 | 12.37 | 12.09 | 12.21 | 12.21 | -5.28% | 15,013 |
| Mar 17, 2026 | 12.81 | 13.00 | 12.72 | 12.89 | 12.89 | -0.69% | 22,560 |
| Mar 16, 2026 | 12.59 | 12.99 | 12.59 | 12.98 | 12.98 | 7.01% | 13,967 |
| Mar 13, 2026 | 12.47 | 12.63 | 12.05 | 12.13 | 12.13 | 2.62% | 5,383 |
| Mar 12, 2026 | 11.83 | 11.92 | 11.60 | 11.82 | 11.82 | -0.67% | 53,897 |
| Mar 11, 2026 | 11.72 | 11.95 | 11.60 | 11.90 | 11.90 | 1.36% | 7,613 |
| Mar 10, 2026 | 11.88 | 12.04 | 11.69 | 11.74 | 11.74 | 0.34% | 5,509 |
| Mar 9, 2026 | 11.55 | 11.83 | 11.50 | 11.70 | 11.70 | 1.47% | 157,765 |
| Mar 6, 2026 | 11.81 | 11.81 | 11.38 | 11.53 | 11.53 | -4.87% | 26,034 |
| Mar 5, 2026 | 12.40 | 12.40 | 11.98 | 12.12 | 12.12 | -4.19% | 16,736 |
| Mar 4, 2026 | 12.40 | 12.75 | 12.19 | 12.65 | 12.65 | 9.81% | 14,347 |
| Mar 3, 2026 | 11.49 | 11.67 | 11.30 | 11.52 | 11.52 | -3.27% | 10,014 |
| Mar 2, 2026 | 11.33 | 12.12 | 11.27 | 11.91 | 11.91 | 7.78% | 16,115 |
| Feb 27, 2026 | 11.47 | 11.47 | 11.04 | 11.05 | 11.05 | -5.31% | 22,365 |
| Feb 26, 2026 | 11.96 | 11.96 | 11.48 | 11.67 | 11.67 | -4.42% | 36,817 |
| Feb 25, 2026 | 11.52 | 12.29 | 11.44 | 12.21 | 12.16 | 13.69% | 249,819 |
| Feb 24, 2026 | 10.43 | 10.75 | 10.35 | 10.74 | 10.70 | 0.66% | 207,474 |
| Feb 23, 2026 | 10.95 | 10.97 | 10.52 | 10.67 | 10.63 | -7.62% | 237,051 |
| Feb 20, 2026 | 11.27 | 11.64 | 11.27 | 11.55 | 11.50 | 3.22% | 71,644 |
| Feb 19, 2026 | 10.96 | 11.22 | 10.92 | 11.19 | 11.14 | 1.27% | 58,534 |
| Feb 18, 2026 | 11.22 | 11.46 | 10.96 | 11.05 | 11.00 | -4.58% | 115,917 |
| Feb 17, 2026 | 11.56 | 11.66 | 11.30 | 11.58 | 11.53 | 0.35% | 108,166 |
| Feb 13, 2026 | 10.91 | 11.63 | 10.91 | 11.54 | 11.49 | 10.43% | 97,727 |
| Feb 12, 2026 | 11.05 | 11.12 | 10.42 | 10.45 | 10.41 | -3.42% | 145,038 |
| Feb 11, 2026 | 11.16 | 11.19 | 10.66 | 10.82 | 10.77 | -3.57% | 117,006 |
| Feb 10, 2026 | 11.50 | 11.57 | 11.22 | 11.22 | 11.17 | -6.11% | 126,616 |
| Feb 9, 2026 | 11.41 | 12.03 | 11.39 | 11.95 | 11.90 | 1.10% | 76,947 |
| Feb 6, 2026 | 11.25 | 12.03 | 11.20 | 11.82 | 11.77 | 10.99% | 265,335 |
| Feb 5, 2026 | 12.26 | 12.40 | 10.54 | 10.65 | 10.61 | -16.14% | 561,492 |
| Feb 4, 2026 | 12.82 | 12.87 | 12.20 | 12.70 | 12.65 | -7.23% | 418,253 |
| Feb 3, 2026 | 14.00 | 14.00 | 13.11 | 13.69 | 13.63 | -2.49% | 305,217 |
| Feb 2, 2026 | 14.06 | 14.35 | 14.00 | 14.04 | 13.98 | -11.25% | 281,918 |
| Jan 30, 2026 | 15.69 | 16.08 | 15.46 | 15.82 | 15.75 | 0.38% | 438,457 |
| Jan 29, 2026 | 16.60 | 16.60 | 15.56 | 15.76 | 15.69 | -18.26% | 386,449 |
| Jan 28, 2026 | 19.51 | 19.60 | 19.26 | 19.28 | 16.81 | -1.73% | 149,355 |
| Jan 27, 2026 | 19.12 | 19.62 | 18.99 | 19.62 | 17.11 | 3.21% | 121,990 |
| Jan 26, 2026 | 18.96 | 19.26 | 18.91 | 19.01 | 16.58 | -2.81% | 176,811 |
| Jan 23, 2026 | 19.63 | 20.01 | 19.28 | 19.56 | 17.06 | -1.01% | 164,318 |
| Jan 22, 2026 | 19.88 | 19.98 | 19.51 | 19.76 | 17.23 | -2.13% | 129,173 |
| Jan 21, 2026 | 19.75 | 20.25 | 19.27 | 20.19 | 17.61 | 2.91% | 139,673 |
| Jan 20, 2026 | 19.82 | 19.89 | 19.43 | 19.62 | 17.11 | -12.10% | 287,878 |
| Jan 16, 2026 | 21.98 | 22.32 | 21.58 | 22.32 | 19.46 | 2.72% | 98,381 |
| Jan 15, 2026 | 22.34 | 22.37 | 21.68 | 21.73 | 18.95 | -4.40% | 189,883 |
| Jan 14, 2026 | 22.49 | 22.84 | 22.41 | 22.73 | 19.82 | 2.62% | 249,204 |