MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SSK — REX-Osprey SOL + Staking ETF
Cboe BZXREX-Osprey SOL + Staking ETF
$15.59
-0.77(-4.71%)
- O
- 15.64
- H
- 15.78
- L
- 15.53
- V
- 35.69K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.59
Period Return-39.81%
Period High$39.04
Period Low$8.37
Avg Daily Volume300.6K
Total Trading Days319
SSK — Historical OHLCV Price & Volume Table
Jul 2, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.64 | $15.78 | $15.53 | $15.59 | $-0.77 | -4.71% | 35,688 | $15.66 | $15.53 $15.78 |
| Oct 6, 2026 | $16.16 | $16.40 | $16.16 | $16.36 | +$0.19 | +1.18% | 42,466 | $16.27 | $16.16 $16.40 |
| Oct 5, 2026 | $16.21 | $16.35 | $16.03 | $16.17 | +$0.22 | +1.38% | 45,778 | $16.25 | $16.03 $16.35 |
| Oct 2, 2026 | $16.60 | $16.60 | $15.90 | $15.95 | $-0.01 | -0.06% | 19,756 | $16.30 | $15.90 $16.60 |
| Oct 1, 2026 | $15.77 | $15.98 | $15.75 | $15.96 | +$0.16 | +1.02% | 10,328 | $15.86 | $15.75 $15.98 |
| Sep 30, 2026 | $16.46 | $16.47 | $15.76 | $15.80 | $-0.16 | -1.01% | 21,708 | $16.06 | $15.76 $16.47 |
| Sep 29, 2026 | $16.25 | $16.36 | $15.84 | $15.96 | $-0.02 | -0.09% | 26,126 | $16.02 | $15.84 $16.36 |
| Sep 28, 2026 | $16.15 | $16.28 | $15.93 | $15.98 | $-0.47 | -2.83% | 54,822 | $16.06 | $15.93 $16.28 |
| Sep 25, 2026 | $16.13 | $16.58 | $16.05 | $16.44 | +$0.65 | +4.12% | 65,610 | $16.28 | $16.05 $16.58 |
| Sep 24, 2026 | $15.42 | $15.88 | $15.42 | $15.79 | +$0.28 | +1.81% | 24,539 | $15.68 | $15.42 $15.88 |
| Sep 23, 2026 | $15.79 | $15.82 | $15.29 | $15.51 | $-0.45 | -2.82% | 66,045 | $15.66 | $15.29 $15.82 |
| Sep 22, 2026 | $15.83 | $16.06 | $15.69 | $15.96 | $-0.01 | -0.09% | 32,353 | $15.91 | $15.69 $16.06 |
| Sep 21, 2026 | $15.87 | $16.06 | $15.75 | $15.97 | +$0.50 | +3.26% | 68,481 | $15.93 | $15.75 $16.06 |
| Sep 18, 2026 | $14.37 | $15.47 | $14.30 | $15.47 | +$1.84 | +13.50% | 51,704 | $14.98 | $14.30 $15.47 |
| Sep 17, 2026 | $13.60 | $13.72 | $13.46 | $13.63 | +$0.39 | +2.95% | 26,005 | $13.64 | $13.46 $13.72 |
| Sep 16, 2026 | $13.07 | $13.28 | $13.00 | $13.24 | +$0.02 | +0.15% | 22,349 | $13.15 | $13.00 $13.28 |
| Sep 15, 2026 | $13.62 | $13.67 | $12.93 | $13.22 | $-0.73 | -5.23% | 50,787 | $13.30 | $12.93 $13.67 |
| Sep 14, 2026 | $13.60 | $14.00 | $13.60 | $13.95 | +$0.17 | +1.23% | 25,217 | $13.77 | $13.60 $14.00 |
| Sep 11, 2026 | $13.64 | $14.17 | $13.57 | $13.78 | +$0.36 | +2.68% | 23,490 | $13.83 | $13.57 $14.17 |
| Sep 10, 2026 | $13.36 | $13.51 | $13.35 | $13.42 | $-0.40 | -2.89% | 44,389 | $13.46 | $13.35 $13.51 |
| Sep 9, 2026 | $14.09 | $14.09 | $13.80 | $13.82 | $-0.10 | -0.72% | 26,972 | $13.96 | $13.80 $14.09 |
| Sep 8, 2026 | $13.88 | $14.10 | $13.67 | $13.92 | +$0.19 | +1.38% | 79,535 | $13.87 | $13.67 $14.10 |
| Sep 4, 2026 | $13.73 | $13.75 | $13.58 | $13.73 | $-0.45 | -3.17% | 28,478 | $13.70 | $13.58 $13.75 |
| Sep 3, 2026 | $13.65 | $14.22 | $13.60 | $14.18 | +$0.82 | +6.14% | 44,058 | $14.00 | $13.60 $14.22 |
| Sep 2, 2026 | $13.28 | $13.43 | $13.21 | $13.36 | $-0.12 | -0.89% | 519,322 | $13.36 | $13.21 $13.43 |
| Sep 1, 2026 | $13.79 | $13.82 | $13.39 | $13.48 | $-0.50 | -3.58% | 42,633 | $13.53 | $13.39 $13.82 |
| Aug 31, 2026 | $13.91 | $14.13 | $13.76 | $13.98 | +$0.01 | +0.07% | 49,819 | $13.86 | $13.76 $14.13 |
| Aug 28, 2026 | $14.14 | $14.51 | $13.82 | $13.97 | $-0.87 | -5.86% | 517,238 | $13.99 | $13.82 $14.51 |
| Aug 27, 2026 | $14.16 | $14.85 | $14.11 | $14.84 | +$1.76 | +13.48% | 155,906 | $14.52 | $14.11 $14.85 |
| Aug 26, 2026 | $12.96 | $13.13 | $12.90 | $13.08 | $-0.16 | -1.19% | 26,564 | $13.03 | $12.90 $13.13 |