REX-Osprey SOL + Staking ETF (SSK)
BATS: SSK · Real-Time Price · USD
10.54
-0.02 (-0.20%)
At close: Jul 10, 2026, 4:00 PM EDT
10.54
0.00 (0.00%)
After-hours: Jul 10, 2026, 8:00 PM EDT
SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.64 | 10.67 | 10.48 | 10.54 | 10.54 | -0.20% | 51,060 |
| Jul 9, 2026 | 10.50 | 10.60 | 10.45 | 10.56 | 10.56 | 0.96% | 21,652 |
| Jul 8, 2026 | 10.40 | 10.49 | 10.33 | 10.46 | 10.46 | -4.84% | 24,855 |
| Jul 7, 2026 | 10.95 | 11.15 | 10.92 | 10.99 | 10.99 | -0.78% | 19,464 |
| Jul 6, 2026 | 10.72 | 11.10 | 10.68 | 11.08 | 11.08 | 1.31% | 62,349 |
| Jul 2, 2026 | 10.94 | 11.05 | 10.83 | 10.94 | 10.94 | 5.36% | 105,522 |
| Jul 1, 2026 | 10.16 | 10.54 | 10.14 | 10.38 | 10.38 | 4.53% | 181,734 |
| Jun 30, 2026 | 9.77 | 9.98 | 9.73 | 9.93 | 9.93 | -2.93% | 68,231 |
| Jun 29, 2026 | 9.94 | 10.27 | 9.78 | 10.23 | 10.23 | 3.39% | 73,547 |
| Jun 26, 2026 | 9.34 | 9.99 | 9.33 | 9.94 | 9.90 | 11.16% | 59,123 |
| Jun 25, 2026 | 9.24 | 9.24 | 8.76 | 8.94 | 8.90 | -0.03% | 39,312 |
| Jun 24, 2026 | 9.33 | 9.36 | 8.79 | 8.94 | 8.90 | -4.08% | 34,140 |
| Jun 23, 2026 | 9.33 | 9.41 | 9.27 | 9.32 | 9.28 | -5.19% | 37,410 |
| Jun 22, 2026 | 10.05 | 10.16 | 9.83 | 9.83 | 9.79 | 4.35% | 40,969 |
| Jun 18, 2026 | 9.71 | 9.71 | 9.26 | 9.42 | 9.38 | -2.79% | 146,838 |
| Jun 17, 2026 | 9.79 | 10.10 | 9.69 | 9.69 | 9.65 | -2.81% | 20,355 |
| Jun 16, 2026 | 10.04 | 10.05 | 9.80 | 9.97 | 9.93 | -2.45% | 45,987 |
| Jun 15, 2026 | 9.98 | 10.27 | 9.92 | 10.22 | 10.18 | 13.30% | 74,821 |
| Jun 12, 2026 | 9.03 | 9.31 | 9.00 | 9.02 | 8.98 | -0.11% | 72,808 |
| Jun 11, 2026 | 8.83 | 9.09 | 8.79 | 9.03 | 8.99 | 5.49% | 52,197 |
| Jun 10, 2026 | 8.70 | 8.85 | 8.56 | 8.56 | 8.53 | -3.06% | 34,206 |
| Jun 9, 2026 | 8.90 | 8.96 | 8.59 | 8.83 | 8.79 | -3.18% | 79,085 |
| Jun 8, 2026 | 9.03 | 9.16 | 9.00 | 9.12 | 9.08 | 6.54% | 29,540 |
| Jun 5, 2026 | 8.98 | 9.03 | 8.37 | 8.56 | 8.53 | -8.15% | 121,612 |
| Jun 4, 2026 | 9.35 | 9.55 | 9.27 | 9.32 | 9.28 | -3.92% | 75,984 |
| Jun 3, 2026 | 10.09 | 10.11 | 9.70 | 9.70 | 9.66 | -5.00% | 57,875 |
| Jun 2, 2026 | 10.70 | 10.70 | 10.04 | 10.21 | 10.17 | -6.67% | 76,049 |
| Jun 1, 2026 | 10.82 | 10.98 | 10.68 | 10.94 | 10.90 | -1.17% | 98,614 |
| May 29, 2026 | 10.97 | 11.24 | 10.86 | 11.07 | 11.03 | -0.36% | 95,223 |
| May 28, 2026 | 10.95 | 11.19 | 10.82 | 11.11 | 11.07 | -1.69% | 210,567 |
| May 27, 2026 | 11.34 | 11.46 | 11.25 | 11.35 | 11.26 | 0.35% | 52,841 |
| May 26, 2026 | 11.50 | 11.64 | 11.29 | 11.31 | 11.22 | -1.39% | 87,759 |
| May 22, 2026 | 11.84 | 11.84 | 11.40 | 11.47 | 11.37 | -3.78% | 36,489 |
| May 21, 2026 | 11.67 | 11.92 | 11.57 | 11.92 | 11.82 | 2.14% | 17,163 |
| May 20, 2026 | 11.44 | 11.80 | 11.44 | 11.67 | 11.57 | 2.01% | 15,092 |
| May 19, 2026 | 11.45 | 11.51 | 11.39 | 11.44 | 11.34 | -0.52% | 25,643 |
| May 18, 2026 | 11.55 | 11.55 | 11.31 | 11.50 | 11.40 | -4.96% | 81,010 |
| May 15, 2026 | 12.33 | 12.33 | 12.00 | 12.10 | 12.00 | -4.04% | 72,002 |
| May 14, 2026 | 12.35 | 12.70 | 12.30 | 12.61 | 12.51 | 2.44% | 123,228 |
| May 13, 2026 | 12.63 | 12.66 | 12.25 | 12.31 | 12.21 | -4.20% | 61,425 |
| May 12, 2026 | 12.89 | 12.91 | 12.70 | 12.85 | 12.74 | -3.60% | 78,686 |
| May 11, 2026 | 12.90 | 13.33 | 12.77 | 13.33 | 13.22 | 6.05% | 117,514 |
| May 8, 2026 | 11.98 | 12.57 | 11.95 | 12.57 | 12.47 | 4.84% | 85,650 |
| May 7, 2026 | 12.11 | 12.11 | 11.91 | 11.99 | 11.89 | -0.99% | 32,976 |
| May 6, 2026 | 11.99 | 12.11 | 11.90 | 12.11 | 12.01 | 3.50% | 86,746 |
| May 5, 2026 | 11.62 | 11.73 | 11.54 | 11.70 | 11.60 | 2.63% | 94,886 |
| May 4, 2026 | 11.38 | 11.56 | 11.33 | 11.40 | 11.31 | 0.18% | 202,172 |
| May 1, 2026 | 11.45 | 11.49 | 11.35 | 11.38 | 11.29 | 1.07% | 35,279 |
| Apr 30, 2026 | 11.25 | 11.32 | 11.22 | 11.26 | 11.17 | 1.26% | 29,187 |
| Apr 29, 2026 | 11.40 | 11.40 | 11.05 | 11.12 | 11.03 | -2.04% | 137,596 |