REX-Osprey SOL + Staking ETF (SSK)
BATS: SSK · Real-Time Price · USD
9.94
+1.00 (11.13%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.34 | 9.99 | 9.33 | 9.94 | 9.94 | 11.16% | 59,120 |
| Jun 25, 2026 | 9.24 | 9.24 | 8.76 | 8.94 | 8.94 | -0.03% | 39,312 |
| Jun 24, 2026 | 9.33 | 9.36 | 8.79 | 8.94 | 8.94 | -4.08% | 34,140 |
| Jun 23, 2026 | 9.33 | 9.41 | 9.27 | 9.32 | 9.32 | -5.19% | 37,410 |
| Jun 22, 2026 | 10.05 | 10.16 | 9.83 | 9.83 | 9.83 | 4.35% | 40,969 |
| Jun 18, 2026 | 9.71 | 9.71 | 9.26 | 9.42 | 9.42 | -2.79% | 146,838 |
| Jun 17, 2026 | 9.79 | 10.10 | 9.69 | 9.69 | 9.69 | -2.81% | 20,355 |
| Jun 16, 2026 | 10.04 | 10.05 | 9.80 | 9.97 | 9.97 | -2.45% | 45,987 |
| Jun 15, 2026 | 9.98 | 10.27 | 9.92 | 10.22 | 10.22 | 13.30% | 74,821 |
| Jun 12, 2026 | 9.03 | 9.31 | 9.00 | 9.02 | 9.02 | -0.11% | 72,808 |
| Jun 11, 2026 | 8.83 | 9.09 | 8.79 | 9.03 | 9.03 | 5.49% | 52,197 |
| Jun 10, 2026 | 8.70 | 8.85 | 8.56 | 8.56 | 8.56 | -3.06% | 34,206 |
| Jun 9, 2026 | 8.90 | 8.96 | 8.59 | 8.83 | 8.83 | -3.18% | 79,085 |
| Jun 8, 2026 | 9.03 | 9.16 | 9.00 | 9.12 | 9.12 | 6.54% | 29,540 |
| Jun 5, 2026 | 8.98 | 9.03 | 8.37 | 8.56 | 8.56 | -8.15% | 121,612 |
| Jun 4, 2026 | 9.35 | 9.55 | 9.27 | 9.32 | 9.32 | -3.92% | 75,984 |
| Jun 3, 2026 | 10.09 | 10.11 | 9.70 | 9.70 | 9.70 | -5.00% | 57,875 |
| Jun 2, 2026 | 10.70 | 10.70 | 10.04 | 10.21 | 10.21 | -6.67% | 76,049 |
| Jun 1, 2026 | 10.82 | 10.98 | 10.68 | 10.94 | 10.94 | -1.17% | 98,614 |
| May 29, 2026 | 10.97 | 11.24 | 10.86 | 11.07 | 11.07 | -0.36% | 95,223 |
| May 28, 2026 | 10.95 | 11.19 | 10.82 | 11.11 | 11.11 | -1.69% | 210,567 |
| May 27, 2026 | 11.34 | 11.46 | 11.25 | 11.35 | 11.30 | 0.35% | 52,841 |
| May 26, 2026 | 11.50 | 11.64 | 11.29 | 11.31 | 11.26 | -1.39% | 87,759 |
| May 22, 2026 | 11.84 | 11.84 | 11.40 | 11.47 | 11.42 | -3.78% | 36,489 |
| May 21, 2026 | 11.67 | 11.92 | 11.57 | 11.92 | 11.87 | 2.14% | 17,163 |
| May 20, 2026 | 11.44 | 11.80 | 11.44 | 11.67 | 11.62 | 2.01% | 15,092 |
| May 19, 2026 | 11.45 | 11.51 | 11.39 | 11.44 | 11.39 | -0.52% | 25,643 |
| May 18, 2026 | 11.55 | 11.55 | 11.31 | 11.50 | 11.45 | -4.96% | 81,010 |
| May 15, 2026 | 12.33 | 12.33 | 12.00 | 12.10 | 12.05 | -4.04% | 72,002 |
| May 14, 2026 | 12.35 | 12.70 | 12.30 | 12.61 | 12.56 | 2.44% | 123,228 |
| May 13, 2026 | 12.63 | 12.66 | 12.25 | 12.31 | 12.26 | -4.20% | 61,425 |
| May 12, 2026 | 12.89 | 12.91 | 12.70 | 12.85 | 12.79 | -3.60% | 78,686 |
| May 11, 2026 | 12.90 | 13.33 | 12.77 | 13.33 | 13.27 | 6.05% | 117,514 |
| May 8, 2026 | 11.98 | 12.57 | 11.95 | 12.57 | 12.52 | 4.84% | 85,650 |
| May 7, 2026 | 12.11 | 12.11 | 11.91 | 11.99 | 11.94 | -0.99% | 32,976 |
| May 6, 2026 | 11.99 | 12.11 | 11.90 | 12.11 | 12.06 | 3.50% | 86,746 |
| May 5, 2026 | 11.62 | 11.73 | 11.54 | 11.70 | 11.65 | 2.63% | 94,886 |
| May 4, 2026 | 11.38 | 11.56 | 11.33 | 11.40 | 11.35 | 0.18% | 202,172 |
| May 1, 2026 | 11.45 | 11.49 | 11.35 | 11.38 | 11.33 | 1.07% | 35,279 |
| Apr 30, 2026 | 11.25 | 11.32 | 11.22 | 11.26 | 11.21 | 1.26% | 29,187 |
| Apr 29, 2026 | 11.40 | 11.40 | 11.05 | 11.12 | 11.07 | -2.04% | 137,596 |
| Apr 28, 2026 | 11.37 | 11.43 | 11.28 | 11.40 | 11.30 | -0.26% | 30,087 |
| Apr 27, 2026 | 11.63 | 11.63 | 11.38 | 11.43 | 11.33 | -2.72% | 41,903 |
| Apr 24, 2026 | 11.73 | 11.79 | 11.68 | 11.75 | 11.65 | 1.47% | 41,849 |
| Apr 23, 2026 | 11.65 | 11.76 | 11.48 | 11.58 | 11.48 | -2.61% | 64,122 |
| Apr 22, 2026 | 12.08 | 12.14 | 11.87 | 11.89 | 11.79 | 3.48% | 63,620 |
| Apr 21, 2026 | 11.63 | 11.75 | 11.48 | 11.49 | 11.39 | -1.37% | 67,272 |
| Apr 20, 2026 | 11.58 | 11.72 | 11.53 | 11.65 | 11.55 | -3.96% | 72,799 |
| Apr 17, 2026 | 12.23 | 12.30 | 12.10 | 12.13 | 12.03 | -1.14% | 118,072 |
| Apr 16, 2026 | 11.70 | 12.30 | 11.45 | 12.27 | 12.16 | 5.50% | 114,675 |
| Apr 15, 2026 | 11.36 | 11.66 | 11.30 | 11.63 | 11.53 | 1.84% | 115,231 |
| Apr 14, 2026 | 11.76 | 11.93 | 11.42 | 11.42 | 11.32 | -0.17% | 93,017 |
| Apr 13, 2026 | 11.23 | 11.51 | 11.22 | 11.44 | 11.34 | -1.80% | 30,443 |
| Apr 10, 2026 | 11.49 | 11.65 | 11.41 | 11.65 | 11.55 | 1.66% | 24,731 |
| Apr 9, 2026 | 11.20 | 11.50 | 11.11 | 11.46 | 11.36 | 1.24% | 33,333 |
| Apr 8, 2026 | 11.51 | 11.51 | 11.25 | 11.32 | 11.22 | 2.07% | 43,081 |
| Apr 7, 2026 | 10.76 | 11.12 | 10.69 | 11.09 | 10.99 | -0.63% | 40,367 |
| Apr 6, 2026 | 11.25 | 11.25 | 11.06 | 11.16 | 11.06 | 4.01% | 66,962 |
| Apr 2, 2026 | 10.54 | 10.85 | 10.45 | 10.73 | 10.64 | -5.88% | 128,944 |
| Apr 1, 2026 | 11.36 | 11.72 | 11.23 | 11.40 | 11.30 | 1.33% | 148,375 |
| Mar 31, 2026 | 11.05 | 11.30 | 10.95 | 11.25 | 11.15 | 0.72% | 60,069 |
| Mar 30, 2026 | 11.47 | 11.50 | 11.15 | 11.17 | 11.07 | -0.45% | 29,004 |
| Mar 27, 2026 | 11.36 | 11.47 | 11.18 | 11.27 | 11.12 | -3.18% | 60,757 |
| Mar 26, 2026 | 11.98 | 12.04 | 11.63 | 11.64 | 11.49 | -7.03% | 76,711 |
| Mar 25, 2026 | 12.66 | 12.71 | 12.46 | 12.52 | 12.36 | 3.99% | 41,258 |
| Mar 24, 2026 | 12.43 | 12.43 | 12.04 | 12.04 | 11.88 | -3.37% | 71,728 |
| Mar 23, 2026 | 12.27 | 12.55 | 12.21 | 12.46 | 12.30 | 2.81% | 77,816 |
| Mar 20, 2026 | 12.12 | 12.22 | 12.03 | 12.12 | 11.96 | 0.33% | 36,019 |
| Mar 19, 2026 | 12.00 | 12.15 | 11.88 | 12.08 | 11.92 | -1.06% | 51,825 |
| Mar 18, 2026 | 12.32 | 12.37 | 12.09 | 12.21 | 12.05 | -5.28% | 67,219 |
| Mar 17, 2026 | 12.81 | 13.03 | 12.71 | 12.89 | 12.72 | -0.69% | 153,947 |
| Mar 16, 2026 | 12.81 | 12.99 | 12.62 | 12.98 | 12.81 | 7.01% | 155,513 |
| Mar 13, 2026 | 12.47 | 12.68 | 12.03 | 12.13 | 11.97 | 2.62% | 61,751 |
| Mar 12, 2026 | 11.83 | 11.92 | 11.60 | 11.82 | 11.67 | -0.67% | 57,207 |
| Mar 11, 2026 | 11.72 | 11.97 | 11.53 | 11.90 | 11.75 | 1.36% | 135,403 |
| Mar 10, 2026 | 11.88 | 12.08 | 11.60 | 11.74 | 11.59 | 0.34% | 73,219 |
| Mar 9, 2026 | 11.55 | 11.83 | 11.50 | 11.70 | 11.55 | 1.47% | 157,775 |
| Mar 6, 2026 | 11.62 | 11.64 | 11.38 | 11.53 | 11.38 | -4.87% | 210,842 |
| Mar 5, 2026 | 12.37 | 12.43 | 11.97 | 12.12 | 11.96 | -4.19% | 108,240 |
| Mar 4, 2026 | 12.27 | 12.77 | 12.25 | 12.65 | 12.49 | 9.81% | 128,675 |
| Mar 3, 2026 | 11.38 | 11.88 | 11.23 | 11.52 | 11.37 | -3.27% | 68,455 |
| Mar 2, 2026 | 11.27 | 12.23 | 11.27 | 11.91 | 11.76 | 7.78% | 129,405 |
| Feb 27, 2026 | 11.25 | 11.33 | 11.04 | 11.05 | 10.91 | -5.31% | 97,380 |
| Feb 26, 2026 | 11.96 | 11.96 | 11.48 | 11.67 | 11.52 | -4.02% | 37,193 |
| Feb 25, 2026 | 11.52 | 12.29 | 11.44 | 12.21 | 12.00 | 13.69% | 249,819 |
| Feb 24, 2026 | 10.43 | 10.75 | 10.35 | 10.74 | 10.56 | 0.66% | 207,474 |
| Feb 23, 2026 | 10.95 | 10.97 | 10.52 | 10.67 | 10.49 | -7.62% | 237,051 |
| Feb 20, 2026 | 11.27 | 11.64 | 11.27 | 11.55 | 11.35 | 3.22% | 71,644 |
| Feb 19, 2026 | 10.96 | 11.22 | 10.92 | 11.19 | 11.00 | 1.27% | 58,534 |
| Feb 18, 2026 | 11.22 | 11.46 | 10.96 | 11.05 | 10.86 | -4.58% | 115,917 |
| Feb 17, 2026 | 11.56 | 11.66 | 11.30 | 11.58 | 11.38 | 0.35% | 108,166 |
| Feb 13, 2026 | 10.91 | 11.63 | 10.91 | 11.54 | 11.34 | 10.43% | 97,727 |
| Feb 12, 2026 | 11.05 | 11.12 | 10.42 | 10.45 | 10.27 | -3.42% | 145,038 |
| Feb 11, 2026 | 11.16 | 11.19 | 10.66 | 10.82 | 10.64 | -3.57% | 117,006 |
| Feb 10, 2026 | 11.50 | 11.57 | 11.22 | 11.22 | 11.03 | -6.11% | 126,616 |
| Feb 9, 2026 | 11.41 | 12.03 | 11.39 | 11.95 | 11.75 | 1.10% | 76,947 |
| Feb 6, 2026 | 11.25 | 12.03 | 11.20 | 11.82 | 11.62 | 10.99% | 265,335 |
| Feb 5, 2026 | 12.26 | 12.40 | 10.54 | 10.65 | 10.47 | -16.14% | 561,492 |
| Feb 4, 2026 | 12.82 | 12.87 | 12.20 | 12.70 | 12.48 | -7.23% | 418,253 |
| Feb 3, 2026 | 14.00 | 14.00 | 13.11 | 13.69 | 13.46 | -2.49% | 305,217 |