MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RSSX — Return Stacked U.S. Stocks & Gold/Bitcoin ETF
Cboe BZXReturn Stacked U.S. Stocks & Gold/Bitcoin ETF
$27.73
+0.26(+0.95%)
- O
- 27.66
- H
- 27.87
- L
- 27.66
- V
- 14.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.73
Period Return+39.4%
Period High$31.06
Period Low$19.75
Avg Daily Volume26.5K
Total Trading Days340
RSSX — Historical OHLCV Price & Volume Table
May 30, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $27.66 | $27.87 | $27.66 | $27.73 | +$0.26 | +0.95% | 14,254 | $27.82 | $27.66 $27.87 |
| Oct 5, 2026 | $27.37 | $27.51 | $27.26 | $27.47 | +$0.29 | +1.07% | 10,318 | $27.37 | $27.26 $27.51 |
| Oct 2, 2026 | $27.68 | $27.68 | $27.09 | $27.18 | +$0.03 | +0.11% | 5,072 | $27.25 | $27.09 $27.68 |
| Oct 1, 2026 | $26.96 | $27.26 | $26.79 | $27.15 | +$0.23 | +0.85% | 38,633 | $27.14 | $26.79 $27.26 |
| Sep 30, 2026 | $27.34 | $27.34 | $26.92 | $26.92 | $-0.11 | -0.42% | 20,325 | $27.15 | $26.92 $27.34 |
| Sep 29, 2026 | $27.08 | $27.08 | $26.76 | $27.03 | +$0.21 | +0.80% | 57,833 | $26.88 | $26.76 $27.08 |
| Sep 28, 2026 | $27.08 | $27.14 | $26.72 | $26.82 | $-1.02 | -3.66% | 32,812 | $26.98 | $26.72 $27.14 |
| Sep 25, 2026 | $27.74 | $27.89 | $27.56 | $27.84 | +$0.13 | +0.47% | 29,574 | $27.75 | $27.56 $27.89 |
| Sep 24, 2026 | $27.46 | $27.75 | $27.41 | $27.71 | $-0.04 | -0.16% | 26,590 | $27.55 | $27.41 $27.75 |
| Sep 23, 2026 | $28.05 | $28.06 | $27.66 | $27.75 | $-0.77 | -2.70% | 12,757 | $27.78 | $27.66 $28.06 |
| Sep 22, 2026 | $28.39 | $28.58 | $28.30 | $28.53 | +$0.04 | +0.13% | 31,513 | $28.43 | $28.30 $28.58 |
| Sep 21, 2026 | $28.06 | $28.53 | $28.05 | $28.49 | +$0.87 | +3.14% | 9,703 | $28.32 | $28.05 $28.53 |
| Sep 18, 2026 | $27.26 | $27.62 | $27.26 | $27.62 | +$0.72 | +2.68% | 30,942 | $27.47 | $27.26 $27.62 |
| Sep 17, 2026 | $26.80 | $27.04 | $26.80 | $26.90 | +$0.69 | +2.65% | 30,435 | $26.93 | $26.80 $27.04 |
| Sep 16, 2026 | $26.65 | $26.81 | $25.85 | $26.20 | $-0.33 | -1.23% | 22,004 | $26.42 | $25.85 $26.81 |
| Sep 15, 2026 | $26.56 | $26.56 | $26.32 | $26.53 | $-0.36 | -1.34% | 11,192 | $26.45 | $26.32 $26.56 |
| Sep 14, 2026 | $26.64 | $27.10 | $26.58 | $26.89 | $-0.17 | -0.63% | 104,531 | $27.02 | $26.58 $27.10 |
| Sep 11, 2026 | $27.41 | $27.41 | $27.03 | $27.06 | +$0.32 | +1.20% | 14,538 | $27.24 | $27.03 $27.41 |
| Sep 10, 2026 | $26.84 | $27.02 | $26.71 | $26.74 | $-0.61 | -2.23% | 16,419 | $26.90 | $26.71 $27.02 |
| Sep 9, 2026 | $27.57 | $27.61 | $27.26 | $27.35 | +$0.00 | +0.00% | 19,008 | $27.45 | $27.26 $27.61 |
| Sep 8, 2026 | $27.45 | $27.63 | $27.35 | $27.35 | $-0.61 | -2.18% | 37,271 | $27.54 | $27.35 $27.63 |
| Sep 4, 2026 | $27.82 | $27.99 | $27.76 | $27.96 | $-0.51 | -1.81% | 19,396 | $27.87 | $27.76 $27.99 |
| Sep 3, 2026 | $27.85 | $28.48 | $27.85 | $28.48 | +$1.20 | +4.38% | 16,618 | $28.28 | $27.85 $28.48 |
| Sep 2, 2026 | $27.12 | $27.30 | $27.12 | $27.28 | +$0.40 | +1.47% | 13,355 | $27.24 | $27.12 $27.30 |
| Sep 1, 2026 | $27.08 | $27.32 | $26.78 | $26.88 | $-0.98 | -3.50% | 28,235 | $27.11 | $26.78 $27.32 |
| Aug 31, 2026 | $27.76 | $27.86 | $27.51 | $27.86 | +$0.08 | +0.27% | 969,406 | $27.75 | $27.51 $27.86 |
| Aug 28, 2026 | $28.75 | $28.78 | $27.78 | $27.78 | $-0.96 | -3.34% | 52,835 | $28.33 | $27.78 $28.78 |
| Aug 27, 2026 | $28.57 | $28.89 | $28.37 | $28.75 | +$0.39 | +1.36% | 69,665 | $28.70 | $28.37 $28.89 |
| Aug 26, 2026 | $28.34 | $28.49 | $28.23 | $28.36 | $-0.36 | -1.25% | 11,599 | $28.37 | $28.23 $28.49 |
| Aug 25, 2026 | $28.40 | $28.72 | $28.36 | $28.72 | +$0.22 | +0.77% | 39,680 | $28.60 | $28.36 $28.72 |