REX-Osprey SOL + Staking ETF (SSK)
BATS: SSK · Real-Time Price · USD
29.68
-0.36 (-1.20%)
Oct 29, 2025, 4:00 PM EDT - Market closed

SSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202530.8930.9929.1229.6829.68-1.20%610,212
Oct 28, 202530.9231.2929.9130.0430.04-2.28%997,223
Oct 27, 202530.7131.3530.5130.7430.743.43%365,175
Oct 24, 202529.7229.8629.0629.7229.720.78%239,042
Oct 23, 202529.1429.8028.9829.4929.496.23%303,531
Oct 22, 202528.5728.7727.2727.7627.76-7.22%487,664
Oct 21, 202528.6730.4428.3129.9229.922.82%560,689
Oct 20, 202529.5529.6928.5429.1029.103.93%412,201
Oct 17, 202527.7428.4427.0628.0028.00-1.48%818,751
Oct 16, 202530.2130.4328.2328.4228.42-5.01%890,729
Oct 15, 202531.0231.4529.8029.9229.92-2.00%688,449
Oct 14, 202529.8031.7329.3930.5330.53-4.08%923,578
Oct 13, 202529.6432.0929.4531.8331.830.89%1,344,338
Oct 10, 202534.1534.4831.2631.5531.55-5.96%1,329,736
Oct 9, 202534.6534.6533.3033.5533.55-4.69%618,160
Oct 8, 202534.0735.2833.6335.2035.203.53%470,061
Oct 7, 202535.6035.6233.9134.0034.00-5.76%821,652
Oct 6, 202536.0136.5435.7536.0836.080.61%605,670
Oct 3, 202535.4436.3734.8435.8635.860.48%639,882
Oct 2, 202534.7635.8934.1735.6935.695.59%612,504
Oct 1, 202533.6133.8833.3333.8033.805.62%741,873
Sep 30, 202531.9532.1331.3232.0032.00-2.11%752,357
Sep 29, 202531.6732.7931.6132.6932.695.83%823,487
Sep 26, 202530.0431.2329.7630.8930.771.38%1,014,077
Sep 25, 202531.0031.4229.8330.4730.35-7.10%1,419,474
Sep 24, 202532.7233.2932.6032.8032.67-0.76%671,431
Sep 23, 202533.8034.1433.0133.0532.92-0.93%896,224
Sep 22, 202534.3434.5033.3533.3633.23-8.00%1,390,358
Sep 19, 202537.2737.3536.2136.2636.11-5.23%662,316
Sep 18, 202538.2139.0437.7038.2638.114.28%1,043,752
Sep 17, 202536.2336.7735.7336.6936.540.14%739,792
Sep 16, 202536.3737.0935.5836.6436.492.46%636,680
Sep 15, 202536.2236.4935.3835.7635.62-3.74%705,931
Sep 12, 202536.7837.1836.5237.1537.006.54%685,348
Sep 11, 202534.7635.1634.6534.8734.731.96%462,847
Sep 10, 202534.4734.8434.0034.2034.062.46%789,269
Sep 9, 202533.5533.6932.5833.3833.250.24%440,707
Sep 8, 202533.0533.5232.7933.3033.175.31%1,321,680
Sep 5, 202532.2532.3531.0031.6231.491.74%437,245
Sep 4, 202532.0632.0831.0031.0830.96-4.19%365,057
Sep 3, 202532.4232.7732.1532.4432.312.63%465,941
Sep 2, 202530.9931.8430.7131.6131.480.89%409,748
Aug 29, 202532.3432.4031.1231.3331.20-2.85%581,872
Aug 28, 202532.9933.1831.8632.2532.120.94%599,280
Aug 27, 202531.6632.6231.4831.9531.693.47%1,009,166
Aug 26, 202529.8930.9029.6830.8830.632.46%419,448
Aug 25, 202530.8731.1130.0530.1429.89-2.81%702,229
Aug 22, 202528.6631.0928.2131.0130.757.94%471,097
Aug 21, 202529.2629.4828.6128.7328.49-3.04%202,096
Aug 20, 202528.8029.6728.3329.6329.394.74%291,837