REX-Osprey SOL + Staking ETF (SSK)
BATS: SSK · Real-Time Price · USD
12.27
+0.49 (4.16%)
At close: Aug 21, 2026, 4:00 PM EDT
12.80
+0.53 (4.32%)
After-hours: Aug 21, 2026, 8:00 PM EDT
SSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.24 | 12.46 | 12.16 | 12.27 | 12.27 | 4.16% | 73,712 |
| Aug 20, 2026 | 11.74 | 11.87 | 11.65 | 11.78 | 11.78 | 5.94% | 61,419 |
| Aug 19, 2026 | 10.58 | 11.18 | 10.58 | 11.12 | 11.12 | 6.62% | 12,635 |
| Aug 18, 2026 | 10.25 | 10.44 | 10.25 | 10.43 | 10.43 | 2.02% | 23,678 |
| Aug 17, 2026 | 10.15 | 10.27 | 10.15 | 10.22 | 10.22 | 1.08% | 33,763 |
| Aug 14, 2026 | 10.18 | 10.21 | 10.06 | 10.12 | 10.12 | -1.47% | 144,485 |
| Aug 13, 2026 | 10.25 | 10.33 | 10.16 | 10.27 | 10.27 | 0.54% | 20,686 |
| Aug 12, 2026 | 10.31 | 10.31 | 10.16 | 10.21 | 10.21 | 0.05% | 35,857 |
| Aug 11, 2026 | 10.25 | 10.25 | 10.07 | 10.21 | 10.21 | -0.58% | 23,537 |
| Aug 10, 2026 | 10.34 | 10.34 | 10.20 | 10.27 | 10.27 | 2.92% | 37,523 |
| Aug 7, 2026 | 9.95 | 10.02 | 9.87 | 9.97 | 9.97 | 1.53% | 37,437 |
| Aug 6, 2026 | 9.84 | 9.91 | 9.80 | 9.82 | 9.82 | -2.25% | 31,071 |
| Aug 5, 2026 | 9.94 | 10.05 | 9.89 | 10.05 | 10.05 | 0.44% | 19,950 |
| Aug 4, 2026 | 9.95 | 10.03 | 9.91 | 10.01 | 10.01 | 0.36% | 25,542 |
| Aug 3, 2026 | 9.77 | 10.00 | 9.77 | 9.97 | 9.97 | 0.96% | 75,861 |
| Jul 31, 2026 | 9.96 | 9.96 | 9.80 | 9.88 | 9.88 | -1.94% | 58,050 |
| Jul 30, 2026 | 10.03 | 10.08 | 10.00 | 10.07 | 10.07 | 2.94% | 36,134 |
| Jul 29, 2026 | 9.94 | 10.05 | 9.82 | 9.82 | 9.78 | -2.19% | 27,728 |
| Jul 28, 2026 | 9.87 | 10.08 | 9.80 | 10.04 | 10.00 | -2.24% | 25,353 |
| Jul 27, 2026 | 10.36 | 10.46 | 10.17 | 10.27 | 10.23 | 2.80% | 38,560 |
| Jul 24, 2026 | 10.10 | 10.10 | 9.95 | 9.99 | 9.95 | -2.35% | 49,997 |
| Jul 23, 2026 | 10.39 | 10.42 | 10.20 | 10.23 | 10.19 | -2.48% | 45,499 |
| Jul 22, 2026 | 10.45 | 10.63 | 10.45 | 10.49 | 10.45 | -0.47% | 26,047 |
| Jul 21, 2026 | 10.60 | 10.62 | 10.49 | 10.54 | 10.50 | 0.33% | 20,006 |
| Jul 20, 2026 | 10.36 | 10.56 | 10.26 | 10.51 | 10.47 | 3.30% | 16,507 |
| Jul 17, 2026 | 10.00 | 10.20 | 9.92 | 10.17 | 10.13 | -0.78% | 22,282 |
| Jul 16, 2026 | 10.32 | 10.37 | 10.21 | 10.25 | 10.21 | -1.82% | 13,433 |
| Jul 15, 2026 | 10.62 | 10.65 | 10.40 | 10.44 | 10.40 | - | 11,463 |
| Jul 14, 2026 | 10.43 | 10.48 | 10.37 | 10.44 | 10.40 | 2.86% | 49,687 |
| Jul 13, 2026 | 10.21 | 10.28 | 10.08 | 10.15 | 10.11 | -3.70% | 130,215 |
| Jul 10, 2026 | 10.64 | 10.67 | 10.48 | 10.54 | 10.50 | -0.20% | 51,260 |
| Jul 9, 2026 | 10.50 | 10.60 | 10.45 | 10.56 | 10.52 | 0.96% | 21,652 |
| Jul 8, 2026 | 10.40 | 10.49 | 10.33 | 10.46 | 10.42 | -4.84% | 24,855 |
| Jul 7, 2026 | 10.95 | 11.15 | 10.92 | 10.99 | 10.95 | -0.78% | 19,464 |
| Jul 6, 2026 | 10.72 | 11.10 | 10.68 | 11.08 | 11.04 | 1.31% | 62,349 |
| Jul 2, 2026 | 10.94 | 11.05 | 10.83 | 10.94 | 10.90 | 5.36% | 105,522 |
| Jul 1, 2026 | 10.16 | 10.54 | 10.14 | 10.38 | 10.34 | 4.53% | 181,734 |
| Jun 30, 2026 | 9.77 | 9.98 | 9.73 | 9.93 | 9.89 | -2.93% | 68,231 |
| Jun 29, 2026 | 9.94 | 10.27 | 9.78 | 10.23 | 10.19 | 3.39% | 73,547 |
| Jun 26, 2026 | 9.34 | 9.99 | 9.33 | 9.94 | 9.86 | 11.16% | 59,123 |
| Jun 25, 2026 | 9.24 | 9.24 | 8.76 | 8.94 | 8.87 | -0.03% | 39,312 |
| Jun 24, 2026 | 9.33 | 9.36 | 8.79 | 8.94 | 8.87 | -4.08% | 34,140 |
| Jun 23, 2026 | 9.33 | 9.41 | 9.27 | 9.32 | 9.25 | -5.19% | 37,410 |
| Jun 22, 2026 | 10.05 | 10.16 | 9.83 | 9.83 | 9.75 | 4.35% | 40,969 |
| Jun 18, 2026 | 9.71 | 9.71 | 9.26 | 9.42 | 9.35 | -2.79% | 146,838 |
| Jun 17, 2026 | 9.79 | 10.10 | 9.69 | 9.69 | 9.61 | -2.81% | 20,355 |
| Jun 16, 2026 | 10.04 | 10.05 | 9.80 | 9.97 | 9.89 | -2.45% | 45,987 |
| Jun 15, 2026 | 9.98 | 10.27 | 9.92 | 10.22 | 10.14 | 13.30% | 74,821 |
| Jun 12, 2026 | 9.03 | 9.31 | 9.00 | 9.02 | 8.95 | -0.11% | 72,808 |
| Jun 11, 2026 | 8.83 | 9.09 | 8.79 | 9.03 | 8.96 | 5.49% | 52,197 |