REX-Osprey SOL + Staking ETF SSK
10.76 USD -0.19 (-1.74%)
Regular-session close
10.58 -0.18 -1.67%
After hours · Nov 13, 7:52 PM ET
10.70 Day range 10.89
8.56 52-week range 22.73
- YTD
- -43.55%
- 1 year
- -50.85%
SSK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.90 | 10.89 | 10.70 | 10.76 | -0.19 | -1.74% | 32,158 |
| Nov 12, 2026 | 10.91 | 11.06 | 10.87 | 10.95 | -0.49 | -4.28% | 40,600 |
| Nov 11, 2026 | 11.29 | 11.50 | 11.29 | 11.44 | +0.26 | +2.33% | 31,000 |
| Nov 10, 2026 | 11.22 | 11.41 | 10.94 | 11.18 | -0.50 | -4.28% | 398,500 |
| Nov 9, 2026 | 11.70 | 11.83 | 11.52 | 11.68 | -0.45 | -3.71% | 38,600 |
| Nov 6, 2026 | 12.14 | 12.29 | 12.07 | 12.13 | 0.00 | 0.00% | 19,500 |
| Nov 5, 2026 | 12.78 | 12.78 | 11.96 | 12.13 | -0.65 | -5.09% | 59,900 |
| Nov 4, 2026 | 12.44 | 13.18 | 12.44 | 12.78 | +0.18 | +1.43% | 35,600 |
| Nov 3, 2026 | 12.51 | 12.62 | 12.50 | 12.60 | +0.28 | +2.27% | 13,400 |
| Nov 2, 2026 | 12.68 | 12.75 | 12.27 | 12.32 | -0.43 | -3.37% | 76,900 |
| Oct 30, 2026 | 12.92 | 12.92 | 12.63 | 12.75 | -0.68 | -5.06% | 75,000 |
| Oct 29, 2026 | 13.53 | 13.86 | 13.43 | 13.43 | -0.41 | -2.96% | 12,100 |
| Oct 28, 2026 | 13.64 | 13.90 | 13.57 | 13.84 | +0.22 | +1.62% | 13,400 |
| Oct 27, 2026 | 13.56 | 13.64 | 13.51 | 13.62 | +0.06 | +0.44% | 14,500 |
| Oct 26, 2026 | 13.58 | 13.85 | 13.52 | 13.56 | -0.42 | -3.00% | 20,300 |
| Oct 23, 2026 | 14.00 | 14.15 | 13.89 | 13.98 | -0.01 | -0.07% | 23,400 |
| Oct 22, 2026 | 14.04 | 14.12 | 13.93 | 13.99 | -0.65 | -4.44% | 11,400 |
| Oct 21, 2026 | 14.43 | 14.65 | 14.34 | 14.64 | +0.32 | +2.23% | 16,900 |
| Oct 20, 2026 | 14.00 | 14.55 | 14.00 | 14.32 | +0.27 | +1.92% | 14,300 |
| Oct 19, 2026 | 14.25 | 14.25 | 13.95 | 14.05 | +0.09 | +0.64% | 10,700 |
| Oct 16, 2026 | 14.26 | 14.33 | 13.82 | 13.96 | -0.35 | -2.45% | 21,200 |
| Oct 15, 2026 | 13.69 | 14.31 | 13.65 | 14.31 | +0.19 | +1.35% | 32,700 |
| Oct 14, 2026 | 14.32 | 14.39 | 14.05 | 14.12 | -0.40 | -2.75% | 26,300 |
| Oct 13, 2026 | 14.33 | 14.60 | 14.33 | 14.52 | -0.09 | -0.62% | 24,300 |
| Oct 12, 2026 | 14.78 | 14.89 | 14.41 | 14.61 | -0.03 | -0.20% | 18,500 |
| Oct 9, 2026 | 14.78 | 14.90 | 14.56 | 14.64 | -0.09 | -0.61% | 9,800 |
| Oct 8, 2026 | 15.20 | 15.21 | 14.29 | 14.73 | -0.86 | -5.52% | 40,900 |
| Oct 7, 2026 | 15.64 | 15.78 | 15.53 | 15.59 | -0.77 | -4.71% | 35,700 |
| Oct 6, 2026 | 16.16 | 16.40 | 16.16 | 16.36 | +0.19 | +1.18% | 42,500 |
| Oct 5, 2026 | 16.21 | 16.35 | 16.03 | 16.17 | +0.22 | +1.38% | 45,700 |
| Oct 2, 2026 | 16.60 | 16.60 | 15.90 | 15.95 | -0.01 | -0.06% | 19,700 |
| Oct 1, 2026 | 15.77 | 15.98 | 15.75 | 15.96 | +0.16 | +1.01% | 10,300 |
| Sep 30, 2026 | 16.46 | 16.47 | 15.76 | 15.80 | -0.16 | -1.00% | 19,500 |
| Sep 29, 2026 | 16.25 | 16.35 | 15.84 | 15.96 | -0.02 | -0.13% | 26,100 |
| Sep 28, 2026 | 16.15 | 16.28 | 15.93 | 15.98 | -0.46 | -2.80% | 54,800 |
| Sep 25, 2026 | 16.13 | 16.58 | 16.05 | 16.44 | +0.65 | +4.12% | 65,600 |
| Sep 24, 2026 | 15.42 | 15.88 | 15.42 | 15.79 | +0.28 | +1.81% | 24,400 |
| Sep 23, 2026 | 15.79 | 15.81 | 15.29 | 15.51 | -0.45 | -2.82% | 66,000 |
| Sep 22, 2026 | 15.83 | 16.06 | 15.69 | 15.96 | -0.01 | -0.06% | 31,700 |
| Sep 21, 2026 | 15.87 | 16.06 | 15.75 | 15.97 | +0.50 | +3.23% | 68,500 |
| Sep 18, 2026 | 14.37 | 15.47 | 14.30 | 15.47 | +1.84 | +13.50% | 51,700 |
| Sep 17, 2026 | 13.60 | 13.72 | 13.46 | 13.63 | +0.39 | +2.95% | 26,000 |
| Sep 16, 2026 | 13.07 | 13.28 | 12.99 | 13.24 | +0.02 | +0.15% | 22,300 |
| Sep 15, 2026 | 13.62 | 13.67 | 12.93 | 13.22 | -0.73 | -5.23% | 50,600 |
| Sep 14, 2026 | 13.60 | 14.00 | 13.60 | 13.95 | +0.17 | +1.23% | 25,200 |
| Sep 11, 2026 | 13.64 | 14.17 | 13.57 | 13.78 | +0.36 | +2.68% | 23,500 |
| Sep 10, 2026 | 13.36 | 13.51 | 13.35 | 13.42 | -0.40 | -2.89% | 43,500 |
| Sep 9, 2026 | 14.09 | 14.09 | 13.80 | 13.82 | -0.10 | -0.72% | 27,000 |
| Sep 8, 2026 | 13.88 | 14.10 | 13.67 | 13.92 | +0.19 | +1.38% | 79,200 |
| Sep 4, 2026 | 13.73 | 13.75 | 13.58 | 13.73 | -0.45 | -3.17% | 28,300 |
| Sep 3, 2026 | 13.65 | 14.22 | 13.60 | 14.18 | +0.82 | +6.14% | 43,000 |
| Sep 2, 2026 | 13.28 | 13.43 | 13.21 | 13.36 | -0.12 | -0.89% | 519,200 |
| Sep 1, 2026 | 13.79 | 13.82 | 13.39 | 13.48 | -0.50 | -3.58% | 42,100 |
| Aug 31, 2026 | 13.91 | 14.13 | 13.76 | 13.98 | +0.01 | +0.07% | 49,700 |
| Aug 28, 2026 | 14.14 | 14.51 | 13.81 | 13.97 | -0.87 | -5.86% | 517,200 |
| Aug 27, 2026 | 14.16 | 14.85 | 14.11 | 14.84 | +1.76 | +13.46% | 155,300 |
| Aug 26, 2026 | 12.96 | 13.13 | 12.90 | 13.08 | -0.15 | -1.13% | 25,900 |
| Aug 25, 2026 | 13.11 | 13.36 | 13.01 | 13.23 | +0.14 | +1.07% | 37,000 |
| Aug 24, 2026 | 13.00 | 13.19 | 12.78 | 13.09 | +0.82 | +6.68% | 97,100 |
| Aug 21, 2026 | 12.24 | 12.45 | 12.16 | 12.27 | +0.49 | +4.16% | 70,700 |
| Aug 20, 2026 | 11.74 | 11.87 | 11.65 | 11.78 | +0.66 | +5.94% | 61,400 |
| Aug 19, 2026 | 10.58 | 11.15 | 10.57 | 11.12 | +0.69 | +6.62% | 104,300 |
| Aug 18, 2026 | 10.25 | 10.44 | 10.25 | 10.43 | +0.21 | +2.05% | 23,700 |
| Aug 17, 2026 | 10.15 | 10.27 | 10.15 | 10.22 | +0.11 | +1.09% | 33,800 |
| Aug 14, 2026 | 10.18 | 10.21 | 10.06 | 10.11 | -0.16 | -1.56% | 144,500 |
65 days, newest first. Daily bars as drawn on the SSK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.