Skip to main content
Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX)
BATS: RSSX · Real-Time Price · USD
26.25
-0.51 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
26.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

RSSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1026.2026.0526.2026.20-2.11%1,212
Apr 27, 202626.8926.9026.6526.7626.76-0.69%10,328
Apr 24, 202626.8527.0826.8226.9526.950.96%12,150
Apr 23, 202626.8227.0226.6526.7026.70-1.52%5,887
Apr 22, 202627.1027.1326.9927.1127.113.70%6,545
Apr 21, 202626.8526.8926.1426.1426.14-3.02%29,999
Apr 20, 202626.9127.0026.6926.9626.96-1.44%9,406
Apr 17, 202627.3427.5427.3127.3527.352.99%8,434
Apr 16, 202626.6126.6126.2326.5626.560.34%15,063
Apr 15, 202626.3426.4726.2026.4726.460.52%5,769
Apr 14, 202625.8726.3525.8726.3326.332.96%18,920
Apr 13, 202624.8825.5724.8825.5725.570.75%23,831
Apr 10, 202625.3925.5025.3225.3825.380.48%9,927
Apr 9, 202624.9925.4724.8725.2625.261.30%14,330
Apr 8, 202625.2725.2724.7024.9424.944.33%9,307
Apr 7, 202623.5523.9323.2523.9023.900.25%7,143
Apr 6, 202623.7923.9323.7423.8423.841.62%33,193
Apr 2, 202622.8223.6022.7523.4623.46-2.09%35,595
Apr 1, 202623.8824.1923.8123.9623.962.26%11,072
Mar 31, 202622.5623.4322.5623.4323.435.88%10,001
Mar 30, 202622.6822.7622.1122.1322.13-54,031
Mar 27, 202622.2722.4822.0522.1322.13-0.81%15,864
Mar 26, 202622.9523.1322.3122.3122.31-5.19%16,617
Mar 25, 202623.8723.8723.5323.5323.533.26%2,691
Mar 24, 202622.8123.0822.7322.7922.79-1.23%13,231
Mar 23, 202623.1823.7022.8123.0723.07-0.16%42,421
Mar 20, 202623.8723.8922.9923.1123.11-3.43%15,106
Mar 19, 202623.4724.1223.3523.9323.93-3.55%39,983
Mar 18, 202625.4325.4624.8124.8124.81-5.34%57,299
Mar 17, 202626.1426.3326.0826.2126.210.61%11,408
Mar 16, 202626.0726.2925.8126.0526.052.32%83,416
Mar 13, 202626.2826.3725.4625.4625.46-1.55%27,744
Mar 12, 202626.2526.2525.8025.8625.86-2.60%17,346
Mar 11, 202626.6026.6626.3726.5526.55-0.04%92,259
Mar 10, 202626.8127.0926.5226.5626.560.95%19,407
Mar 9, 202625.7026.3425.5126.3126.311.04%11,250
Mar 6, 202626.1026.2925.8226.0426.04-1.70%10,288
Mar 5, 202626.8427.0226.1926.4926.49-2.43%12,153
Mar 4, 202626.9727.2926.7527.1527.153.63%11,645
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