Skip to main content
RSSX logo

Return Stacked U.S. Stocks & Gold/Bitcoin ETF

RSSXBATSReturn StackedAsset Allocation

$25.76Today:- (-)1Y −1.46%

As of Oct 23, 2026 close

Assets (AUM)
$103.02M
Expense ratio
0.67%
Dividend yield
1.51%
Holdings
10
52-week range
$22.05$31.06
Volume (live)
-
Avg. volume (3M)
24.06K

RSSX ETF Historical Prices: Return Stacked U.S. Stocks & Gold/Bitcoin ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

RSSX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

RSSX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RSSX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202625.9725.9725.6625.7625.7616.65K
Oct 22, 202626.3326.3325.9526.0726.0734.70K
Oct 21, 202626.9827.2726.9227.1827.1828.16K
Oct 20, 202626.6027.0526.6026.7526.7520.65K
Oct 19, 202626.8426.8426.6626.7126.7125.50K
Oct 16, 202627.0327.1626.5426.6626.668.93K
Oct 15, 202626.6127.0926.6027.0727.0718.31K
Oct 14, 202626.9726.9726.4726.6426.6416.60K
Oct 13, 202627.4427.4427.2527.3627.369.55K
Oct 12, 202627.4327.4327.2727.3327.3316.88K
Oct 9, 202627.3427.4527.3427.3927.3910.64K
Oct 8, 202626.9127.1726.7126.9326.9318.07K
Oct 7, 202627.0227.2126.8727.1327.138.77K
Oct 6, 202627.6627.8727.6627.7327.7314.26K
Oct 5, 202627.3727.5127.2627.4727.4710.32K
Oct 2, 202627.6827.6827.0927.1827.185.07K
Oct 1, 202626.9627.2626.7927.1527.1538.63K
Sep 30, 202627.3427.3426.9226.9226.9220.32K
Sep 29, 202627.0827.0826.7627.0327.0357.83K
Sep 28, 202627.0827.1426.7226.8226.8232.81K
Sep 25, 202627.7427.8927.5627.8427.8429.57K
Sep 24, 202627.4627.7527.4127.7127.7126.59K
Sep 23, 202628.0528.0627.6627.7527.7512.76K
Sep 22, 202628.3928.5828.3028.5228.5331.51K
Sep 21, 202628.0628.5328.0528.4928.499.70K
Sep 18, 202627.2627.6227.2627.6227.6230.94K
Sep 17, 202626.8027.0426.8026.9026.9030.43K
Sep 16, 202626.6526.8025.8526.2026.2022.00K
Sep 15, 202626.5626.5626.3226.5326.5311.19K
Sep 14, 202626.6427.1026.5826.8926.89104.53K
Sep 11, 202627.4127.4127.0327.0627.0614.54K
Sep 10, 202626.8427.0226.7026.7426.7416.42K
Sep 9, 202627.5727.6127.2627.3527.3519.01K
Sep 8, 202627.4527.6327.3527.3527.3537.27K
Sep 4, 202627.8227.9827.7627.9627.9619.40K
Sep 3, 202627.8528.4827.8528.4828.4816.62K
Sep 2, 202627.1227.3027.1227.2827.2813.35K
Sep 1, 202627.0827.3226.7826.8826.8828.23K
Aug 31, 202627.7627.8627.5127.8627.86969.41K
Aug 28, 202628.7528.7827.7827.7827.7852.83K
Aug 27, 202628.5728.8928.3728.7528.7569.66K
Aug 26, 202628.3428.4928.2328.3628.3611.60K
Aug 25, 202628.4028.7228.3628.7228.7239.68K
Aug 24, 202628.6428.7928.4628.5028.5071.12K
Aug 21, 202628.1828.3928.0628.2728.2756.38K
Aug 20, 202627.0427.3427.0227.2227.225.75K
Aug 19, 202626.1926.7726.1626.7526.755.32K
Aug 18, 202625.6525.7725.5425.5425.5413.05K
Aug 17, 202625.7926.0825.7926.0026.0012.43K
Aug 14, 202625.7825.8225.6825.7025.7019.85K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Return Stacked U.S. Stocks & Gold/Bitcoin ETF Historical Prices

What is OHLC data for RSSX?

OHLC stands for Open, High, Low, Close - the four key price points for RSSX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for RSSX?

The adjusted close price for RSSX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does RSSX price history go?

RSSX historical price data is available from the ETF's inception on May 28, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for RSSX data?

RSSX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for RSSX?

Trading volume for RSSX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.