Skip to main content
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
27.15
+0.95 (3.63%)
At close: Mar 4, 2026, 4:00 PM EST
27.15
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.9627.2926.7527.16-3.65%10,832
Mar 3, 202626.0926.4725.5226.2026.20-4.03%19,009
Mar 2, 202626.6627.4326.6527.3027.302.32%23,235
Feb 27, 202626.5826.7626.4826.6826.68-0.41%7,462
Feb 26, 202627.0327.0326.4126.7926.79-1.19%17,931
Feb 25, 202626.6827.2226.6827.1127.112.77%20,685
Feb 24, 202625.8426.3825.7926.3826.380.19%21,310
Feb 23, 202626.5726.6226.2426.3326.33-0.79%14,284
Feb 20, 202626.0926.5426.0926.5426.541.76%48,201
Feb 19, 202625.6926.0825.6626.0826.080.60%62,450
Feb 18, 202625.9026.2725.7625.9325.931.27%19,593
Feb 17, 202625.5025.7725.1325.6025.60-2.36%47,063
Feb 13, 202625.8726.4525.8026.2226.223.47%47,226
Feb 12, 202626.5626.6225.3425.3425.34-4.84%22,306
Feb 11, 202626.8926.8926.2426.6326.630.08%24,690
Feb 10, 202626.9727.1026.6126.6126.61-1.95%25,999
Feb 9, 202626.5427.1826.5127.1427.142.38%15,400
Feb 6, 202625.6026.6025.6026.5126.517.46%46,478
Feb 5, 202625.6925.8624.5424.6724.67-7.15%43,508
Feb 4, 202627.2927.3626.0826.5726.57-2.14%17,710
Feb 3, 202627.4327.4326.4227.1527.153.00%20,028
Feb 2, 202626.7226.8526.2826.3626.36-4.42%23,773
Jan 30, 202628.4628.6726.8127.5827.58-8.01%35,733
Jan 29, 202631.0631.0628.6829.9829.98-1.61%40,643
Jan 28, 202630.0430.4729.9730.4730.472.56%15,354
Jan 27, 202628.9629.7128.9629.7129.713.09%32,575
Jan 26, 202628.9529.1428.8228.8228.820.64%28,379
Jan 23, 202628.4128.7828.3928.6428.640.94%13,581
Jan 22, 202628.0828.4727.9128.3728.371.65%14,988
Jan 21, 202627.6828.0027.4427.9127.912.65%19,274
Jan 20, 202627.4927.5627.1527.1927.19-1.34%39,374
Jan 16, 202627.7027.7327.5027.5627.56-0.07%15,113
Jan 15, 202627.8527.9327.5827.5827.58-1.20%29,386
Jan 14, 202627.8127.9527.6027.9227.921.36%23,487
Jan 13, 202627.5927.6527.4427.5427.540.51%12,717
Jan 12, 202627.1427.6427.1427.4027.401.90%35,360
Jan 9, 202626.7827.0426.7626.8926.890.83%14,206
Jan 8, 202626.3226.6726.2926.6726.670.22%10,488
Jan 7, 202626.7026.8426.5626.6126.61-1.15%25,510
Jan 6, 202626.8727.0026.8026.9226.920.90%22,277
Jan 5, 202626.4026.8326.4026.6826.683.65%531,105
Jan 2, 202625.7726.0025.5425.7425.741.14%18,956
Dec 31, 202525.8925.9925.4225.4525.45-1.32%19,100
Dec 30, 202526.1126.1125.7425.7925.790.19%22,797
Dec 29, 202526.0226.0625.6025.7425.74-5.26%46,334
Dec 26, 202527.2227.2627.0527.1726.780.85%19,966
Dec 24, 202526.8826.9726.7026.9426.550.03%7,741
Dec 23, 202526.6426.9926.4426.9326.541.28%20,182
Dec 22, 202526.5526.7826.5326.5926.212.39%27,392
Dec 19, 202525.9426.1225.9425.9725.591.68%8,048
Dec 18, 202525.9925.9925.4725.5425.170.31%9,360
Dec 17, 202525.9625.9625.4225.4625.09-1.11%5,438
Dec 16, 202525.7925.8025.5025.7525.380.30%4,964
Dec 15, 202526.2426.2425.6325.6725.30-1.31%6,833
Dec 12, 202526.6326.6325.8926.0125.64-1.17%15,640
Dec 11, 202525.7526.3225.7326.3225.940.88%15,247
Dec 10, 202525.7626.1025.6726.0925.710.80%12,908
Dec 9, 202525.6626.1125.6325.8825.510.85%12,873
Dec 8, 202525.8125.8825.5425.6725.29-0.01%10,731
Dec 5, 202525.9226.1625.6725.6725.30-1.12%13,069
Dec 4, 202525.8925.9725.7625.9625.58-20,862
Dec 3, 202525.8726.0725.7925.9625.581.00%11,173
Dec 2, 202525.5525.8525.4425.7025.331.59%19,371
Dec 1, 202525.4225.5325.2225.3024.93-2.10%32,978
Nov 28, 202525.6725.9225.6725.8425.471.70%12,618
Nov 26, 202524.9325.5324.9325.4125.042.25%12,359
Nov 25, 202524.5724.9324.3824.8524.490.10%42,073
Nov 24, 202524.0124.8324.0124.8324.474.26%32,137
Nov 21, 202523.6224.0923.4223.8123.470.04%25,517
Nov 20, 202524.9625.0223.7523.8023.46-2.78%25,653
Nov 19, 202524.5024.9424.2224.4824.13-0.35%26,479
Nov 18, 202524.4224.7824.1524.5724.210.43%16,096
Nov 17, 202524.9725.1924.1924.4624.11-2.43%33,773
Nov 14, 202524.8425.5524.5025.0724.71-2.93%17,903
Nov 13, 202526.6726.6725.7325.8325.45-3.06%14,411
Nov 12, 202526.5626.7526.5226.6426.250.87%41,249
Nov 11, 202526.4326.4326.1626.4126.03-0.34%6,418
Nov 10, 202526.1626.5226.0526.5026.124.04%15,226
Nov 7, 202524.9925.4724.7625.4725.101.60%25,945
Nov 6, 202525.6125.6225.0625.0724.71-2.26%15,095
Nov 5, 202525.4725.8025.3525.6525.282.31%10,574
Nov 4, 202525.5025.5425.0425.0724.71-3.98%56,459
Nov 3, 202526.3626.4126.0026.1125.73-0.76%15,821
Oct 31, 202526.4726.5226.0526.3125.930.69%12,452
Oct 30, 202526.1426.2926.0026.1325.75-0.51%11,267
Oct 29, 202526.7926.8626.2226.2625.88-0.97%44,507
Oct 28, 202526.5526.7526.4526.5226.14-0.53%18,007
Oct 27, 202526.8726.8726.5526.6626.270.16%16,357
Oct 24, 202526.7326.8326.6126.6226.230.61%38,210
Oct 23, 202526.3326.6326.3226.4626.071.59%29,308
Oct 22, 202526.1226.1625.6926.0425.66-1.66%232,559
Oct 21, 202526.8126.8526.3326.4826.10-4.54%21,452
Oct 20, 202527.2127.7427.2127.7427.344.90%11,791
Oct 17, 202526.6326.6426.2326.4426.06-1.64%145,181
Oct 16, 202527.0327.1426.6226.8826.500.55%14,306
Oct 15, 202526.7826.9826.5026.7426.351.22%15,966
Oct 14, 202525.8626.6325.8626.4226.03-0.06%14,299
Oct 13, 202526.2926.5226.1726.4326.053.16%34,317
Oct 10, 202526.6726.6725.6225.6225.25-3.03%10,840
Oct 9, 202527.0827.0826.2226.4226.04-2.11%22,959