REX-Osprey SOL + Staking ETF (SSK)
BATS: SSK · Real-Time Price · USD
35.20
+1.20 (3.53%)
At close: Oct 8, 2025, 4:00 PM EDT
35.20
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:40 PM EDT
SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.07 | 35.28 | 33.63 | 35.20 | 35.20 | 3.53% | 442,550 |
| Oct 7, 2025 | 35.60 | 35.62 | 33.91 | 34.00 | 34.00 | -5.76% | 821,652 |
| Oct 6, 2025 | 36.01 | 36.54 | 35.75 | 36.08 | 36.08 | 0.61% | 605,670 |
| Oct 3, 2025 | 35.44 | 36.37 | 34.84 | 35.86 | 35.86 | 0.48% | 639,882 |
| Oct 2, 2025 | 34.76 | 35.89 | 34.17 | 35.69 | 35.69 | 5.59% | 612,504 |
| Oct 1, 2025 | 33.61 | 33.88 | 33.33 | 33.80 | 33.80 | 5.62% | 741,873 |
| Sep 30, 2025 | 31.95 | 32.13 | 31.32 | 32.00 | 32.00 | -2.11% | 752,357 |
| Sep 29, 2025 | 31.67 | 32.79 | 31.61 | 32.69 | 32.69 | 5.83% | 823,487 |
| Sep 26, 2025 | 30.04 | 31.23 | 29.76 | 30.89 | 30.77 | 1.38% | 1,014,077 |
| Sep 25, 2025 | 31.00 | 31.42 | 29.83 | 30.47 | 30.35 | -7.10% | 1,419,474 |
| Sep 24, 2025 | 32.72 | 33.29 | 32.60 | 32.80 | 32.67 | -0.76% | 671,431 |
| Sep 23, 2025 | 33.80 | 34.14 | 33.01 | 33.05 | 32.92 | -0.93% | 896,224 |
| Sep 22, 2025 | 34.34 | 34.50 | 33.35 | 33.36 | 33.23 | -8.00% | 1,390,358 |
| Sep 19, 2025 | 37.27 | 37.35 | 36.21 | 36.26 | 36.11 | -5.23% | 662,316 |
| Sep 18, 2025 | 38.21 | 39.04 | 37.70 | 38.26 | 38.11 | 4.28% | 1,043,752 |
| Sep 17, 2025 | 36.23 | 36.77 | 35.73 | 36.69 | 36.54 | 0.14% | 739,792 |
| Sep 16, 2025 | 36.37 | 37.09 | 35.58 | 36.64 | 36.49 | 2.46% | 636,680 |
| Sep 15, 2025 | 36.22 | 36.49 | 35.38 | 35.76 | 35.62 | -3.74% | 705,931 |
| Sep 12, 2025 | 36.78 | 37.18 | 36.52 | 37.15 | 37.00 | 6.54% | 685,348 |
| Sep 11, 2025 | 34.76 | 35.16 | 34.65 | 34.87 | 34.73 | 1.96% | 462,847 |
| Sep 10, 2025 | 34.47 | 34.84 | 34.00 | 34.20 | 34.06 | 2.46% | 789,269 |
| Sep 9, 2025 | 33.55 | 33.69 | 32.58 | 33.38 | 33.25 | 0.24% | 440,707 |
| Sep 8, 2025 | 33.05 | 33.52 | 32.79 | 33.30 | 33.17 | 5.31% | 1,321,680 |
| Sep 5, 2025 | 32.25 | 32.35 | 31.00 | 31.62 | 31.49 | 1.74% | 437,245 |
| Sep 4, 2025 | 32.06 | 32.08 | 31.00 | 31.08 | 30.96 | -4.19% | 365,057 |
| Sep 3, 2025 | 32.42 | 32.77 | 32.15 | 32.44 | 32.31 | 2.63% | 465,941 |
| Sep 2, 2025 | 30.99 | 31.84 | 30.71 | 31.61 | 31.48 | 0.89% | 409,748 |
| Aug 29, 2025 | 32.34 | 32.40 | 31.12 | 31.33 | 31.20 | -2.85% | 581,872 |
| Aug 28, 2025 | 32.99 | 33.18 | 31.86 | 32.25 | 32.12 | 0.94% | 599,280 |
| Aug 27, 2025 | 31.66 | 32.62 | 31.48 | 31.95 | 31.69 | 3.47% | 1,009,166 |
| Aug 26, 2025 | 29.89 | 30.90 | 29.68 | 30.88 | 30.63 | 2.46% | 419,448 |
| Aug 25, 2025 | 30.87 | 31.11 | 30.05 | 30.14 | 29.89 | -2.81% | 702,229 |
| Aug 22, 2025 | 28.66 | 31.09 | 28.21 | 31.01 | 30.75 | 7.94% | 471,097 |
| Aug 21, 2025 | 29.26 | 29.48 | 28.61 | 28.73 | 28.49 | -3.04% | 202,096 |
| Aug 20, 2025 | 28.80 | 29.67 | 28.33 | 29.63 | 29.39 | 4.74% | 291,837 |
| Aug 19, 2025 | 29.00 | 29.10 | 28.12 | 28.29 | 28.06 | -2.82% | 404,993 |
| Aug 18, 2025 | 29.04 | 29.34 | 28.70 | 29.11 | 28.87 | -0.03% | 440,383 |
| Aug 15, 2025 | 30.29 | 30.29 | 29.10 | 29.12 | 28.88 | -3.80% | 556,400 |
| Aug 14, 2025 | 30.30 | 30.98 | 29.95 | 30.27 | 30.02 | -3.57% | 2,186,690 |
| Aug 13, 2025 | 31.50 | 31.70 | 30.43 | 31.39 | 31.13 | 4.77% | 586,379 |
| Aug 12, 2025 | 28.44 | 30.00 | 28.12 | 29.96 | 29.71 | 6.32% | 1,204,348 |
| Aug 11, 2025 | 28.68 | 28.91 | 28.07 | 28.18 | 27.95 | -1.50% | 903,800 |
| Aug 8, 2025 | 28.27 | 28.69 | 27.96 | 28.61 | 28.37 | 3.32% | 756,173 |
| Aug 7, 2025 | 27.74 | 27.78 | 27.11 | 27.69 | 27.46 | 1.69% | 232,450 |
| Aug 6, 2025 | 26.57 | 27.43 | 26.55 | 27.23 | 27.01 | 2.72% | 287,811 |
| Aug 5, 2025 | 27.17 | 27.32 | 26.40 | 26.51 | 26.29 | -1.34% | 306,913 |
| Aug 4, 2025 | 26.68 | 27.46 | 26.50 | 26.87 | 26.65 | -0.52% | 358,603 |
| Aug 1, 2025 | 27.16 | 27.39 | 26.70 | 27.01 | 26.79 | -3.98% | 597,986 |
| Jul 31, 2025 | 28.34 | 28.66 | 28.03 | 28.13 | 27.90 | -0.71% | 401,315 |
| Jul 30, 2025 | 28.52 | 28.84 | 27.60 | 28.33 | 27.98 | -1.77% | 341,148 |