Skip to content

Subscriptions are live.

Plans
Logo
Start Free

RSSX Historical Prices

Return Stacked U.S. Stocks & Gold/Bitcoin ETF · daily open, high, low, close & volume

Trading days
250
Period high
31.06
Period low
22.05
Period change
-0.17%
DateOpenHighLowCloseChangeVolume
Oct 29, 202625.9826.2225.9226.08-1.53%22,711
Oct 28, 202626.2726.4926.1826.49+0.72%10,639
Oct 27, 202625.8926.3025.8926.30+1.81%12,649
Oct 26, 202625.6726.0525.6225.83+0.28%34,244
Oct 23, 202625.9725.9725.6625.76-1.19%16,651
Oct 22, 202626.3326.3325.9526.07-4.10%34,706
Oct 21, 202626.9827.2726.9227.18+1.62%28,161
Oct 20, 202626.6027.0526.6026.75+0.15%20,650
Oct 19, 202626.8426.8426.6626.71+0.18%25,505
Oct 16, 202627.0327.1626.5426.66-1.52%8,927
Oct 15, 202626.6127.0926.6027.07+1.63%18,309
Oct 14, 202626.9726.9726.4726.64-2.61%16,597
Oct 13, 202627.4427.4427.2527.36+0.09%9,549
Oct 12, 202627.4327.4327.2727.33-0.22%16,881
Oct 9, 202627.3427.4527.3427.39+1.73%10,641
Oct 8, 202626.9127.1726.7126.93-0.74%18,066
Oct 7, 202627.0227.2126.8727.13-2.17%8,773
Oct 6, 202627.6627.8727.6627.73+0.93%14,261
Oct 5, 202627.3727.5127.2627.47+1.07%10,318
Oct 2, 202627.6827.6827.0927.18+0.11%5,072
Oct 1, 202626.9627.2626.7927.15+0.85%38,633
Sep 30, 202627.3427.3426.9226.92-0.42%20,325
Sep 29, 202627.0827.0826.7627.03+0.80%57,833
Sep 28, 202627.0827.1426.7226.82-3.66%32,812
Sep 25, 202627.7427.8927.5627.84+0.47%29,574
Sep 24, 202627.4627.7527.4127.71-0.16%26,590
Sep 23, 202628.0528.0627.6627.75-2.70%12,757
Sep 22, 202628.3928.5828.3028.53+0.13%31,513
Sep 21, 202628.0628.5328.0528.49+3.14%9,703
Sep 18, 202627.2627.6227.2627.62+2.68%30,942
Sep 17, 202626.8027.0426.8026.90+2.65%30,435
Sep 16, 202626.6526.8025.8526.20-1.23%22,004
Sep 15, 202626.5626.5626.3226.53-1.34%11,192
Sep 14, 202626.6427.1026.5826.89-0.63%104,531
Sep 11, 202627.4127.4127.0327.06+1.20%14,538
Sep 10, 202626.8427.0226.7026.74-2.23%16,419
Sep 9, 202627.5727.6127.2627.35+0.00%19,008
Sep 8, 202627.4527.6327.3527.35-2.18%37,271
Sep 4, 202627.8227.9827.7627.96-1.81%19,396
Sep 3, 202627.8528.4827.8528.48+4.38%16,618
Sep 2, 202627.1227.3027.1227.28-2.08%13,355
Aug 31, 202627.7627.8627.5127.86+0.27%969,406
Aug 28, 202628.7528.7827.7827.78-3.34%52,735
Aug 27, 202628.5728.8928.3728.75+1.36%69,665
Aug 26, 202628.3428.4928.2328.36-1.25%11,599
Aug 25, 202628.4028.7228.3628.72+0.77%39,680
Aug 24, 202628.6428.7928.4628.50+0.81%70,887
Aug 21, 202628.1828.3928.0628.27+3.86%56,380
Aug 20, 202627.0427.3427.0227.22+1.76%5,752
Aug 19, 202626.1926.7726.1626.75+4.74%5,316
Aug 18, 202625.6525.7725.5425.54-1.78%13,052
Aug 17, 202625.7926.0825.7926.00+1.16%12,434
Aug 14, 202625.7825.8225.6825.70-0.10%19,854
Aug 13, 202625.9125.9825.7325.73-0.31%10,058
Aug 12, 202625.9025.9625.8025.81+0.87%6,353
Aug 11, 202625.9725.9725.5625.59-0.83%12,935
Aug 10, 202625.7525.8925.6625.80+0.03%12,114
Aug 7, 202625.7525.8525.6625.79+2.33%7,953
Aug 6, 202625.3625.3825.1625.20-0.66%7,249
Aug 5, 202625.1925.4625.1825.37+3.01%11,922
Aug 4, 202624.3324.6824.3024.63+2.33%11,647
Aug 3, 202623.6124.1023.6124.07+2.07%22,534
Jul 31, 202623.5123.6123.1723.58-1.17%22,858
Jul 30, 202623.7023.8823.5823.86+3.29%5,876
Jul 29, 202623.3323.8323.0823.10-1.27%13,969
Jul 28, 202623.1823.5223.1823.40-1.35%8,343
Jul 27, 202623.8423.8423.5423.72+0.95%14,091
Jul 24, 202623.4523.7223.4523.50-0.18%10,462
Jul 23, 202623.7223.7523.5023.54-3.19%11,183
Jul 22, 202624.4424.4824.3124.31+0.41%3,940
Jul 21, 202624.0724.2124.0724.21+2.65%13,676
Jul 20, 202623.7023.8023.5023.59+0.21%10,829
Jul 17, 202623.1123.6023.1123.54-0.27%10,181
Jul 16, 202623.6723.9023.5923.60-2.16%15,309
Jul 15, 202624.2124.2323.9524.13+0.42%6,999
Jul 14, 202623.9924.1323.8824.02+2.69%15,591
Jul 13, 202623.8023.8023.3223.39-3.53%20,741
Jul 10, 202624.2324.2523.9124.25+0.70%21,520
Jul 9, 202623.9524.1423.8424.08+2.02%10,126
Jul 8, 202623.5423.6423.1823.60-1.76%10,125
Jul 7, 202624.1524.2423.9124.03-1.21%12,987
Jul 6, 202623.7824.3323.7824.32+2.72%15,264
Jul 2, 202623.8223.9623.5023.68+2.11%8,869
Jul 1, 202623.0623.4623.0623.19+0.91%7,130
Jun 30, 202622.8123.0522.8122.98+0.02%13,983
Jun 29, 202622.8422.9922.5722.98+0.46%95,190
Jun 26, 202622.5423.1622.5422.87+1.04%14,219
Jun 25, 202622.7522.8822.3522.64+0.30%15,584
Jun 24, 202622.8623.0422.5022.57-3.82%7,106
Jun 23, 202623.4123.6823.3623.46-3.52%5,386
Jun 22, 202624.6124.6924.2824.32-0.09%18,030
Jun 18, 202624.7124.7124.2024.34+0.12%17,203
Jun 17, 202625.1825.3824.2624.31-3.47%7,225
Jun 16, 202625.4025.4225.1925.19-0.75%12,876
Jun 15, 202625.4225.6625.3825.38+5.05%27,393
Jun 12, 202623.9924.3223.8024.16+0.45%11,235
Jun 11, 202623.1024.1323.0424.05+4.56%20,303
Jun 10, 202623.3723.7222.9423.00-4.07%18,024
Jun 9, 202624.5724.5923.5423.98-2.13%16,739
Jun 8, 202624.6624.8724.5024.50+1.90%14,875
Jun 5, 202625.0725.0723.8024.04-6.59%13,326
Jun 4, 202625.7725.8825.6725.74-0.12%18,694
Jun 3, 202626.0926.0925.7225.77-2.19%175,993
Jun 2, 202626.5226.6326.2426.35-1.76%22,753
Jun 1, 202626.7326.9126.5826.82-1.54%12,343
May 29, 202627.1727.4927.0427.24+1.00%12,511
May 28, 202626.4627.0126.3726.97+0.72%15,770
May 27, 202626.6926.8726.6926.78-1.44%12,316
May 26, 202627.1727.4727.0627.17+0.63%18,979
May 22, 202627.2027.3027.0027.00-0.88%5,535
May 21, 202626.7927.3626.7927.24+0.15%12,268
May 20, 202626.5727.2326.5727.20+2.45%9,892
May 19, 202626.6426.8626.4426.55-1.89%10,578
May 18, 202627.1527.1626.7427.06-1.10%23,681
May 15, 202627.5627.5627.1827.36-3.58%8,346
May 14, 202628.1228.5528.1228.38+1.08%6,753
May 13, 202627.8328.1327.8228.07-0.37%9,242
May 12, 202627.9928.1727.6028.17-0.91%12,735
May 11, 202628.2528.4828.2528.43+1.10%14,492
May 8, 202628.0028.1928.0028.12+1.09%8,191
May 7, 202628.2528.2527.6927.82-0.87%35,650
May 6, 202627.8828.0627.8728.06+3.50%7,410
May 5, 202627.1327.2227.0627.12+2.01%5,451
May 4, 202626.7427.0026.3826.58-1.04%18,861
May 1, 202626.8827.2526.8426.86+0.90%17,690
Apr 30, 202626.4626.6826.3226.62+2.68%18,504
Apr 29, 202626.0126.0825.9225.92-1.24%12,996
Apr 28, 202626.1826.2526.0026.25-1.92%15,781
Apr 27, 202626.8926.9026.6526.76-0.69%10,328
Apr 24, 202626.8527.0826.8226.95+0.95%12,151
Apr 23, 202626.8227.0226.6526.70-1.52%5,888
Apr 22, 202627.1027.1326.9927.11+3.70%6,546
Apr 21, 202626.8526.8926.1426.14-3.02%29,999
Apr 20, 202626.9127.0026.6926.95-1.44%9,407
Apr 17, 202627.3427.5427.3127.35+2.99%8,435
Apr 16, 202626.6126.6126.2326.56+0.34%15,064
Apr 15, 202626.3426.4626.2026.46+0.52%5,769
Apr 14, 202625.8726.3525.8726.33+2.96%18,921
Apr 13, 202624.8825.5724.8825.57+0.75%23,831
Apr 10, 202625.3925.5025.3225.38+0.48%9,928
Apr 9, 202624.9925.4724.8725.26+1.30%14,330
Apr 8, 202625.2725.2724.7024.93+4.33%9,307
Apr 7, 202623.5523.9323.2523.90+0.25%7,143
Apr 6, 202623.7923.9323.7423.84+1.62%33,193
Apr 2, 202622.8223.6022.7523.46-2.09%35,596
Apr 1, 202623.8824.1923.8123.96+2.26%11,072
Mar 31, 202622.5623.4322.5623.43+5.88%10,002
Mar 30, 202622.6822.7522.1122.13-0.00%54,031
Mar 27, 202622.2722.4822.0522.13-0.81%15,865
Mar 26, 202622.9523.1322.3122.31-5.19%16,617
Mar 25, 202623.8723.8723.5323.53+3.26%2,691
Mar 24, 202622.8123.0822.7322.79-1.23%13,231
Mar 23, 202623.1823.7022.8123.07-0.16%42,422
Mar 20, 202623.8723.8922.9823.11-3.43%15,106
Mar 19, 202623.4724.1223.3523.93-3.55%39,983
Mar 18, 202625.4325.4624.8124.81-5.34%57,299
Mar 17, 202626.1426.3326.0826.21+0.61%11,409
Mar 16, 202626.0726.2925.8126.05+2.32%83,417
Mar 13, 202626.2826.3625.4625.46-1.55%27,744
Mar 12, 202626.2526.2525.8025.86-2.60%17,346
Mar 11, 202626.6026.6626.3726.55-0.04%92,260
Mar 10, 202626.8027.0926.5226.56+0.95%19,407
Mar 9, 202625.7026.3425.5126.31+1.04%11,251
Mar 6, 202626.1026.2925.8226.04-1.70%10,288
Mar 5, 202626.8427.0226.1926.49-2.43%12,153
Mar 4, 202626.9627.2926.7527.15+3.63%11,645
Mar 3, 202626.0926.4725.5226.20-4.03%19,009
Mar 2, 202626.6627.4326.6527.30+2.32%23,235
Feb 27, 202626.5826.7626.4826.68-0.41%7,463
Feb 26, 202627.0327.0326.4126.79-1.19%17,932
Feb 25, 202626.6827.2226.6827.11+2.77%20,686
Feb 24, 202625.8426.3825.7926.38+0.19%21,310
Feb 23, 202626.5726.6226.2426.33-0.79%14,285
Feb 20, 202626.0926.5426.0926.54+1.76%48,201
Feb 19, 202625.6926.0825.6626.08+0.60%62,450
Feb 18, 202625.9026.2725.7625.93+1.27%19,593
Feb 17, 202625.5025.7725.1325.60-2.36%47,063
Feb 13, 202625.8726.4525.8026.22+3.47%47,226
Feb 12, 202626.5626.6225.3425.34-4.84%22,306
Feb 11, 202626.8926.8926.2426.63+0.08%24,690
Feb 10, 202626.9727.1026.6126.61-1.95%25,999
Feb 9, 202626.5427.1826.5127.14+2.38%15,400
Feb 6, 202625.5926.6025.5926.51+7.46%46,478
Feb 5, 202625.6925.8624.5424.67-7.15%43,508
Feb 4, 202627.2927.3626.0826.57-2.14%17,710
Feb 3, 202627.4327.4326.4227.15+3.00%20,028
Feb 2, 202626.7226.8526.2826.36-4.42%23,773
Jan 30, 202628.4628.6726.8127.58-8.01%35,733
Jan 29, 202631.0631.0628.6829.98-1.61%40,643
Jan 28, 202630.0430.4729.9730.47+2.56%15,354
Jan 27, 202628.9629.7128.9629.71+3.09%32,575
Jan 26, 202628.9529.1428.8228.82+0.64%28,379
Jan 23, 202628.4128.7828.3928.64+0.94%13,581
Jan 22, 202628.0828.4727.9128.37+1.65%14,988
Jan 21, 202627.6828.0027.4427.91+2.65%19,274
Jan 20, 202627.4927.5627.1527.19-1.34%39,374
Jan 16, 202627.7027.7327.5027.56-0.07%15,113
Jan 15, 202627.8527.9327.5827.58-1.20%29,386
Jan 14, 202627.8127.9527.6027.92+1.36%23,487
Jan 13, 202627.5927.6527.4327.54+0.51%12,717
Jan 12, 202627.1427.6427.1427.40+1.90%35,360
Jan 9, 202626.7827.0426.7626.89+0.83%14,206
Jan 8, 202626.3226.6726.2926.67+0.22%10,488
Jan 7, 202626.7026.8426.5626.61-1.15%25,510
Jan 6, 202626.8727.0026.8026.92+0.90%22,277
Jan 5, 202626.4026.8326.4026.68+3.65%531,105
Jan 2, 202625.7726.0025.5425.74+1.14%18,956
Dec 31, 202525.8925.9925.4125.45-1.32%19,100
Dec 30, 202526.1126.1125.7425.79+0.19%22,797
Dec 29, 202526.0226.0625.6025.74-5.26%46,334
Dec 26, 202527.2227.2627.0527.17+0.85%19,966
Dec 24, 202526.8826.9726.7026.94+0.03%7,741
Dec 23, 202526.6426.9926.4426.93+1.28%20,182
Dec 22, 202526.5526.7826.5326.59+2.39%27,392
Dec 19, 202525.9326.1225.9325.97+1.68%8,048
Dec 18, 202525.9925.9925.4725.54+0.31%9,360
Dec 17, 202525.9525.9525.4225.46-1.12%5,438
Dec 16, 202525.7825.8025.5025.75+0.30%4,964
Dec 15, 202526.2426.2425.6325.67-1.31%6,833
Dec 12, 202526.6326.6325.8926.01-1.17%15,640
Dec 11, 202525.7526.3225.7326.32+0.88%15,247
Dec 10, 202525.7626.1025.6726.09+0.80%12,908
Dec 9, 202525.6626.1125.6325.88+0.85%12,873
Dec 8, 202525.8125.8825.5425.67-0.01%10,731
Dec 5, 202525.9226.1625.6725.67-1.13%13,069
Dec 4, 202525.8925.9725.7525.96+0.00%20,862
Dec 3, 202525.8726.0725.7925.96+1.00%11,173
Dec 2, 202525.5525.8525.4425.70+1.59%19,371
Dec 1, 202525.4225.5325.2125.30-2.10%32,978
Nov 28, 202525.6725.9225.6725.84+1.70%12,618
Nov 26, 202524.9325.5324.9325.41+2.25%12,359
Nov 25, 202524.5724.9324.3824.85+0.10%42,073
Nov 24, 202524.0124.8324.0124.82+4.26%32,137
Nov 21, 202523.6224.0923.4223.81+0.04%25,517
Nov 20, 202524.9625.0223.7523.80-2.78%25,653
Nov 19, 202524.5024.9424.2224.48-0.35%26,479
Nov 18, 202524.4224.7824.1524.57+0.43%16,096
Nov 17, 202524.9725.1924.1924.46-2.43%33,773
Nov 14, 202524.8425.5524.5025.07-2.93%17,903
Nov 13, 202526.6726.6725.7325.83-3.06%14,411
Nov 12, 202526.5626.7526.5226.64+0.87%41,249
Nov 11, 202526.4326.4326.1626.41-0.34%6,418
Nov 10, 202526.1626.5226.0526.50+4.04%15,226
Nov 7, 202524.9925.4724.7625.47+1.60%25,945
Nov 6, 202525.6125.6225.0625.07-2.26%15,095
Nov 5, 202525.4725.8025.3525.65+2.31%10,574
Nov 4, 202525.5025.5425.0425.07-3.98%56,459
Nov 3, 202526.3626.4126.0026.11-0.76%15,821
Oct 31, 202526.4726.5226.0526.31+0.69%12,452
Oct 30, 202526.1426.2926.0026.13-0.51%11,267

Daily open, high, low, close and volume for Return Stacked U.S. Stocks & Gold/Bitcoin ETF (RSSX). Showing 250 trading days. Unadjusted prices.