REX-Osprey SOL + Staking ETF (SSK)

BATS: SSK · Real-Time Price · USD

10.76

-0.19 (-1.74%)

At close: Nov 13, 2026, 4:00 PM EST

10.58

-0.18 (-1.67%)

After-hours: Nov 13, 2026, 8:00 PM EST

SSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.90	10.94	10.65	10.76	10.76	-1.74%	32,384
Nov 12, 2026	10.91	11.06	10.87	10.95	10.95	-4.28%	40,602
Nov 11, 2026	11.29	11.50	11.29	11.44	11.44	2.33%	31,041
Nov 10, 2026	11.22	11.41	10.94	11.18	11.18	-4.28%	398,534
Nov 9, 2026	11.70	11.83	11.52	11.68	11.68	-3.71%	38,589
Nov 6, 2026	12.14	12.29	12.07	12.13	12.13	-	19,622
Nov 5, 2026	12.78	12.78	11.96	12.13	12.13	-5.09%	59,878
Nov 4, 2026	12.44	13.18	12.44	12.78	12.78	1.43%	35,603
Nov 3, 2026	12.51	12.62	12.50	12.60	12.60	2.27%	13,415
Nov 2, 2026	12.68	12.75	12.27	12.32	12.32	-3.37%	77,023
Oct 30, 2026	12.92	12.92	12.63	12.75	12.75	-5.06%	75,054
Oct 29, 2026	13.53	13.86	13.43	13.43	13.43	-2.60%	12,537
Oct 28, 2026	13.64	13.90	13.57	13.84	13.79	1.62%	13,444
Oct 27, 2026	13.56	13.64	13.51	13.62	13.57	0.44%	14,614
Oct 26, 2026	13.58	13.85	13.52	13.56	13.51	-3.00%	21,297
Oct 23, 2026	14.00	14.15	13.89	13.98	13.93	-0.07%	23,585
Oct 22, 2026	14.04	14.12	13.93	13.99	13.94	-4.44%	12,785
Oct 21, 2026	14.43	14.65	14.34	14.64	14.59	2.23%	16,966
Oct 20, 2026	14.00	14.55	14.00	14.32	14.27	1.92%	14,362
Oct 19, 2026	14.25	14.25	13.95	14.05	14.00	0.64%	10,679
Oct 16, 2026	14.26	14.33	13.82	13.96	13.91	-2.45%	23,633
Oct 15, 2026	13.69	14.31	13.65	14.31	14.26	1.35%	32,827
Oct 14, 2026	14.32	14.39	14.05	14.12	14.07	-2.75%	26,609
Oct 13, 2026	14.33	14.60	14.33	14.52	14.47	-0.62%	24,280
Oct 12, 2026	14.78	14.89	14.41	14.61	14.56	-0.20%	18,697
Oct 9, 2026	14.78	14.90	14.56	14.64	14.59	-0.61%	10,028
Oct 8, 2026	15.20	15.21	14.29	14.73	14.68	-5.52%	41,156
Oct 7, 2026	15.64	15.78	15.53	15.59	15.53	-4.71%	35,896
Oct 6, 2026	16.16	16.40	16.16	16.36	16.30	1.18%	42,465
Oct 5, 2026	16.21	16.35	16.03	16.17	16.11	1.38%	45,778
Oct 2, 2026	16.60	16.60	15.90	15.95	15.89	-0.06%	19,756
Oct 1, 2026	15.77	15.98	15.75	15.96	15.90	1.02%	10,328
Sep 30, 2026	16.46	16.47	15.76	15.80	15.74	-1.01%	21,708
Sep 29, 2026	16.25	16.36	15.84	15.96	15.90	0.28%	26,125
Sep 28, 2026	16.15	16.28	15.93	15.98	15.86	-2.83%	54,822
Sep 25, 2026	16.13	16.58	16.05	16.44	16.32	4.12%	65,610
Sep 24, 2026	15.42	15.88	15.42	15.79	15.67	1.81%	24,539
Sep 23, 2026	15.79	15.82	15.29	15.51	15.39	-2.82%	66,045
Sep 22, 2026	15.83	16.06	15.69	15.96	15.84	-0.09%	32,353
Sep 21, 2026	15.87	16.06	15.75	15.97	15.86	3.26%	68,481
Sep 18, 2026	14.37	15.47	14.30	15.47	15.36	13.50%	51,703
Sep 17, 2026	13.60	13.72	13.46	13.63	13.53	2.95%	26,004
Sep 16, 2026	13.07	13.28	13.00	13.24	13.14	0.15%	22,348
Sep 15, 2026	13.62	13.67	12.93	13.22	13.12	-5.23%	50,787
Sep 14, 2026	13.60	14.00	13.60	13.95	13.85	1.23%	25,216
Sep 11, 2026	13.64	14.17	13.57	13.78	13.68	2.68%	23,490
Sep 10, 2026	13.36	13.51	13.35	13.42	13.32	-2.89%	44,388
Sep 9, 2026	14.09	14.09	13.80	13.82	13.72	-0.72%	26,971
Sep 8, 2026	13.88	14.10	13.67	13.92	13.82	1.38%	79,534
Sep 4, 2026	13.73	13.75	13.58	13.73	13.63	-3.17%	28,478