REX-Osprey SOL + Staking ETF (SSK)
BATS: SSK · Real-Time Price · USD
11.40
-0.03 (-0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.31 | 11.40 | 11.29 | 11.40 | 11.40 | -0.26% | 2,265 |
| Apr 27, 2026 | 11.63 | 11.63 | 11.39 | 11.43 | 11.43 | -2.72% | 9,510 |
| Apr 24, 2026 | 11.72 | 11.76 | 11.68 | 11.75 | 11.75 | 1.47% | 9,661 |
| Apr 23, 2026 | 11.75 | 11.76 | 11.58 | 11.58 | 11.58 | -2.61% | 6,468 |
| Apr 22, 2026 | 12.08 | 12.12 | 11.89 | 11.89 | 11.89 | 3.48% | 14,321 |
| Apr 21, 2026 | 11.63 | 11.75 | 11.48 | 11.49 | 11.49 | -1.37% | 67,272 |
| Apr 20, 2026 | 11.58 | 11.70 | 11.55 | 11.65 | 11.65 | -3.96% | 6,474 |
| Apr 17, 2026 | 11.99 | 12.28 | 11.99 | 12.13 | 12.13 | -1.14% | 13,414 |
| Apr 16, 2026 | 11.70 | 12.30 | 11.45 | 12.27 | 12.27 | 5.50% | 114,625 |
| Apr 15, 2026 | 11.37 | 11.64 | 11.32 | 11.63 | 11.63 | 1.84% | 50,323 |
| Apr 14, 2026 | 11.76 | 11.88 | 11.42 | 11.42 | 11.42 | -0.17% | 4,046 |
| Apr 13, 2026 | 11.23 | 11.47 | 11.22 | 11.44 | 11.44 | -1.80% | 5,166 |
| Apr 10, 2026 | 11.49 | 11.65 | 11.45 | 11.65 | 11.65 | 1.66% | 4,150 |
| Apr 9, 2026 | 11.20 | 11.50 | 11.11 | 11.46 | 11.46 | 1.24% | 33,309 |
| Apr 8, 2026 | 11.51 | 11.51 | 11.25 | 11.32 | 11.32 | 2.07% | 43,080 |
| Apr 7, 2026 | 10.76 | 11.11 | 10.70 | 11.09 | 11.09 | -0.63% | 4,803 |
| Apr 6, 2026 | 11.25 | 11.25 | 11.06 | 11.16 | 11.16 | 4.01% | 66,891 |
| Apr 2, 2026 | 10.76 | 10.82 | 10.45 | 10.73 | 10.73 | -5.88% | 16,152 |
| Apr 1, 2026 | 11.36 | 11.72 | 11.23 | 11.40 | 11.40 | 1.33% | 148,369 |
| Mar 31, 2026 | 11.05 | 11.27 | 10.95 | 11.25 | 11.25 | 0.72% | 9,934 |
| Mar 30, 2026 | 11.47 | 11.50 | 11.15 | 11.17 | 11.17 | -0.89% | 29,004 |
| Mar 27, 2026 | 11.36 | 11.47 | 11.18 | 11.27 | 11.22 | -3.18% | 60,757 |
| Mar 26, 2026 | 11.98 | 12.04 | 11.63 | 11.64 | 11.59 | -7.03% | 76,711 |
| Mar 25, 2026 | 12.66 | 12.71 | 12.46 | 12.52 | 12.47 | 3.99% | 41,258 |
| Mar 24, 2026 | 12.43 | 12.43 | 12.04 | 12.04 | 11.99 | -3.37% | 71,728 |
| Mar 23, 2026 | 12.27 | 12.55 | 12.21 | 12.46 | 12.41 | 2.81% | 77,816 |
| Mar 20, 2026 | 12.12 | 12.22 | 12.03 | 12.12 | 12.07 | 0.33% | 36,019 |
| Mar 19, 2026 | 12.00 | 12.15 | 11.88 | 12.08 | 12.03 | -1.06% | 51,825 |
| Mar 18, 2026 | 12.32 | 12.37 | 12.09 | 12.21 | 12.16 | -5.28% | 67,219 |
| Mar 17, 2026 | 12.81 | 13.03 | 12.71 | 12.89 | 12.83 | -0.69% | 153,947 |
| Mar 16, 2026 | 12.81 | 12.99 | 12.62 | 12.98 | 12.92 | 7.01% | 155,513 |
| Mar 13, 2026 | 12.47 | 12.68 | 12.03 | 12.13 | 12.08 | 2.62% | 61,751 |
| Mar 12, 2026 | 11.83 | 11.92 | 11.60 | 11.82 | 11.77 | -0.67% | 57,207 |
| Mar 11, 2026 | 11.72 | 11.97 | 11.53 | 11.90 | 11.85 | 1.36% | 135,403 |
| Mar 10, 2026 | 11.88 | 12.08 | 11.60 | 11.74 | 11.69 | 0.34% | 73,219 |
| Mar 9, 2026 | 11.55 | 11.83 | 11.50 | 11.70 | 11.65 | 1.47% | 157,775 |
| Mar 6, 2026 | 11.62 | 11.64 | 11.38 | 11.53 | 11.48 | -4.87% | 210,842 |
| Mar 5, 2026 | 12.37 | 12.43 | 11.97 | 12.12 | 12.07 | -4.19% | 108,240 |
| Mar 4, 2026 | 12.27 | 12.77 | 12.25 | 12.65 | 12.60 | 9.81% | 128,675 |
| Mar 3, 2026 | 11.38 | 11.88 | 11.23 | 11.52 | 11.47 | -3.27% | 68,455 |
| Mar 2, 2026 | 11.27 | 12.23 | 11.27 | 11.91 | 11.86 | 7.78% | 129,405 |
| Feb 27, 2026 | 11.25 | 11.33 | 11.04 | 11.05 | 11.00 | -5.31% | 97,380 |
| Feb 26, 2026 | 11.96 | 11.96 | 11.48 | 11.67 | 11.62 | -4.42% | 37,193 |
| Feb 25, 2026 | 11.52 | 12.29 | 11.44 | 12.21 | 12.11 | 13.69% | 249,819 |
| Feb 24, 2026 | 10.43 | 10.75 | 10.35 | 10.74 | 10.65 | 0.66% | 207,474 |
| Feb 23, 2026 | 10.95 | 10.97 | 10.52 | 10.67 | 10.58 | -7.62% | 237,051 |
| Feb 20, 2026 | 11.27 | 11.64 | 11.27 | 11.55 | 11.45 | 3.22% | 71,644 |
| Feb 19, 2026 | 10.96 | 11.22 | 10.92 | 11.19 | 11.09 | 1.27% | 58,534 |
| Feb 18, 2026 | 11.22 | 11.46 | 10.96 | 11.05 | 10.96 | -4.58% | 115,917 |
| Feb 17, 2026 | 11.56 | 11.66 | 11.30 | 11.58 | 11.48 | 0.35% | 108,166 |
| Feb 13, 2026 | 10.91 | 11.63 | 10.91 | 11.54 | 11.44 | 10.43% | 97,727 |
| Feb 12, 2026 | 11.05 | 11.12 | 10.42 | 10.45 | 10.36 | -3.42% | 145,038 |
| Feb 11, 2026 | 11.16 | 11.19 | 10.66 | 10.82 | 10.73 | -3.57% | 117,006 |
| Feb 10, 2026 | 11.50 | 11.57 | 11.22 | 11.22 | 11.12 | -6.11% | 126,616 |
| Feb 9, 2026 | 11.41 | 12.03 | 11.39 | 11.95 | 11.85 | 1.10% | 76,947 |
| Feb 6, 2026 | 11.25 | 12.03 | 11.20 | 11.82 | 11.72 | 10.99% | 265,335 |
| Feb 5, 2026 | 12.26 | 12.40 | 10.54 | 10.65 | 10.56 | -16.14% | 561,492 |
| Feb 4, 2026 | 12.82 | 12.87 | 12.20 | 12.70 | 12.59 | -7.23% | 418,253 |
| Feb 3, 2026 | 14.00 | 14.00 | 13.11 | 13.69 | 13.57 | -2.49% | 305,217 |
| Feb 2, 2026 | 14.06 | 14.35 | 14.00 | 14.04 | 13.92 | -11.25% | 281,918 |
| Jan 30, 2026 | 15.69 | 16.08 | 15.46 | 15.82 | 15.69 | 0.38% | 438,457 |
| Jan 29, 2026 | 16.60 | 16.60 | 15.56 | 15.76 | 15.63 | -18.26% | 386,449 |
| Jan 28, 2026 | 19.51 | 19.60 | 19.26 | 19.28 | 16.74 | -1.73% | 149,355 |
| Jan 27, 2026 | 19.12 | 19.62 | 18.99 | 19.62 | 17.03 | 3.21% | 121,990 |
| Jan 26, 2026 | 18.96 | 19.26 | 18.91 | 19.01 | 16.50 | -2.81% | 176,811 |
| Jan 23, 2026 | 19.63 | 20.01 | 19.28 | 19.56 | 16.98 | -1.01% | 164,318 |
| Jan 22, 2026 | 19.88 | 19.98 | 19.51 | 19.76 | 17.16 | -2.13% | 129,173 |
| Jan 21, 2026 | 19.75 | 20.25 | 19.27 | 20.19 | 17.53 | 2.91% | 139,673 |
| Jan 20, 2026 | 19.82 | 19.89 | 19.43 | 19.62 | 17.03 | -12.10% | 287,878 |
| Jan 16, 2026 | 21.98 | 22.32 | 21.58 | 22.32 | 19.38 | 2.72% | 98,381 |
| Jan 15, 2026 | 22.34 | 22.37 | 21.68 | 21.73 | 18.87 | -4.40% | 189,883 |
| Jan 14, 2026 | 22.49 | 22.84 | 22.41 | 22.73 | 19.73 | 2.62% | 249,204 |
| Jan 13, 2026 | 21.99 | 22.25 | 21.72 | 22.15 | 19.23 | 2.74% | 191,276 |
| Jan 12, 2026 | 21.34 | 22.16 | 21.34 | 21.56 | 18.72 | 3.65% | 200,651 |
| Jan 9, 2026 | 21.21 | 21.57 | 20.73 | 20.80 | 18.06 | -1.70% | 136,943 |
| Jan 8, 2026 | 20.54 | 21.35 | 20.40 | 21.16 | 18.37 | 1.44% | 89,078 |
| Jan 7, 2026 | 21.10 | 21.21 | 20.63 | 20.86 | 18.11 | -2.30% | 118,176 |
| Jan 6, 2026 | 21.90 | 21.98 | 20.92 | 21.35 | 18.54 | 0.76% | 332,197 |
| Jan 5, 2026 | 20.55 | 21.46 | 20.41 | 21.19 | 18.40 | 5.16% | 389,163 |
| Jan 2, 2026 | 19.66 | 20.29 | 19.48 | 20.15 | 17.49 | 5.72% | 149,416 |
| Dec 31, 2025 | 19.36 | 19.39 | 18.90 | 19.06 | 16.55 | 0.58% | 216,404 |
| Dec 30, 2025 | 19.04 | 19.36 | 18.95 | 18.95 | 16.45 | -0.11% | 76,814 |
| Dec 29, 2025 | 18.87 | 19.13 | 18.82 | 18.97 | 16.40 | 0.32% | 169,741 |
| Dec 26, 2025 | 19.12 | 19.30 | 18.64 | 18.91 | 16.35 | 0.80% | 140,294 |
| Dec 24, 2025 | 18.77 | 18.94 | 18.60 | 18.76 | 16.22 | -2.29% | 86,690 |
| Dec 23, 2025 | 18.95 | 19.29 | 18.83 | 19.20 | 16.60 | 0.31% | 124,980 |
| Dec 22, 2025 | 19.62 | 19.81 | 19.13 | 19.14 | 16.55 | -2.35% | 211,180 |
| Dec 19, 2025 | 19.30 | 19.67 | 19.05 | 19.60 | 16.94 | 8.89% | 305,308 |
| Dec 18, 2025 | 19.40 | 19.85 | 17.98 | 18.00 | 15.56 | -4.71% | 1,006,556 |
| Dec 17, 2025 | 19.83 | 20.59 | 18.67 | 18.89 | 16.33 | -4.50% | 573,515 |
| Dec 16, 2025 | 19.73 | 20.01 | 19.52 | 19.78 | 17.10 | 2.91% | 215,458 |
| Dec 15, 2025 | 20.48 | 20.50 | 19.05 | 19.22 | 16.61 | -4.85% | 496,285 |
| Dec 12, 2025 | 21.35 | 21.44 | 20.05 | 20.20 | 17.46 | -3.26% | 519,096 |
| Dec 11, 2025 | 20.12 | 21.01 | 19.99 | 20.88 | 18.05 | -1.74% | 426,512 |
| Dec 10, 2025 | 21.13 | 21.88 | 20.85 | 21.25 | 18.37 | -1.35% | 255,906 |
| Dec 9, 2025 | 20.29 | 22.26 | 20.27 | 21.54 | 18.62 | 4.66% | 383,792 |
| Dec 8, 2025 | 21.18 | 21.30 | 20.44 | 20.58 | 17.79 | 1.13% | 158,242 |
| Dec 5, 2025 | 20.87 | 21.06 | 20.10 | 20.35 | 17.59 | -5.52% | 245,486 |
| Dec 4, 2025 | 21.98 | 22.13 | 21.19 | 21.54 | 18.62 | -1.01% | 124,985 |
| Dec 3, 2025 | 21.67 | 22.03 | 21.50 | 21.76 | 18.81 | 2.06% | 170,432 |