Cboe US - Delayed Quote
USD
REX-Osprey SOL + Staking ETF (SSK)
12.75
-0.68
(-5.06%)
At close: October 30 at 4:00:01 PM EDT
12.82
+0.07
(+0.55%)
After hours: October 30 at 7:24:04 PM EDT
Trade SSK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.92
12.92
12.63
12.75
12.75
75,000
Oct 29, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
13.53
13.86
13.43
13.43
13.43
12,100
Oct 28, 2026
13.64
13.90
13.57
13.84
13.79
13,400
Oct 27, 2026
13.56
13.64
13.51
13.62
13.57
14,500
Oct 26, 2026
13.58
13.85
13.52
13.56
13.51
20,300
Oct 23, 2026
14.00
14.15
13.89
13.98
13.93
23,400
Oct 22, 2026
14.04
14.12
13.93
13.99
13.94
11,400
Oct 21, 2026
14.43
14.65
14.34
14.64
14.59
16,900
Oct 20, 2026
14.00
14.55
14.00
14.32
14.27
14,300
Oct 19, 2026
14.25
14.25
13.95
14.05
14.00
10,700
Oct 16, 2026
14.26
14.33
13.82
13.96
13.91
21,200
Oct 15, 2026
13.69
14.31
13.65
14.31
14.26
32,700
Oct 14, 2026
14.32
14.39
14.05
14.12
14.07
26,300
Oct 13, 2026
14.33
14.60
14.33
14.52
14.47
24,300
Oct 12, 2026
14.78
14.89
14.41
14.61
14.56
18,500
Oct 9, 2026
14.78
14.90
14.56
14.64
14.59
9,800
Oct 8, 2026
15.20
15.21
14.29
14.73
14.68
40,900
Oct 7, 2026
15.64
15.78
15.53
15.59
15.53
35,700
Oct 6, 2026
16.16
16.40
16.16
16.36
16.30
42,500
Oct 5, 2026
16.21
16.35
16.03
16.17
16.11
45,700
Oct 2, 2026
16.60
16.60
15.90
15.95
15.89
19,700
Oct 1, 2026
15.77
15.98
15.75
15.96
15.90
10,300
Sep 30, 2026
16.46
16.47
15.76
15.80
15.74
19,500
Sep 29, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
16.25
16.35
15.84
15.96
15.90
26,100
Sep 28, 2026
16.15
16.28
15.93
15.98
15.86
54,800
Sep 25, 2026
16.13
16.58
16.05
16.44
16.32
65,600
Sep 24, 2026
15.42
15.88
15.42
15.79
15.67
24,400
Sep 23, 2026
15.79
15.81
15.29
15.51
15.39
66,000
Sep 22, 2026
15.83
16.06
15.69
15.96
15.84
31,700
Sep 21, 2026
15.87
16.06
15.75
15.97
15.86
68,500
Sep 18, 2026
14.37
15.47
14.30
15.47
15.36
51,700
Sep 17, 2026
13.60
13.72
13.46
13.63
13.53
26,000
Sep 16, 2026
13.07
13.28
12.99
13.24
13.14
22,300
Sep 15, 2026
13.62
13.67
12.93
13.22
13.12
50,600
Sep 14, 2026
13.60
14.00
13.60
13.95
13.85
25,200
Sep 11, 2026
13.64
14.17
13.57
13.78
13.68
23,500
Sep 10, 2026
13.36
13.51
13.35
13.42
13.32
43,500
Sep 9, 2026
14.09
14.09
13.80
13.82
13.72
27,000
Sep 8, 2026
13.88
14.10
13.67
13.92
13.82
79,200
Sep 4, 2026
13.73
13.75
13.58
13.73
13.63
28,300
Sep 3, 2026
13.65
14.22
13.60
14.18
14.07
43,000
Sep 2, 2026
13.28
13.43
13.21
13.36
13.26
519,200
Sep 1, 2026
13.79
13.82
13.39
13.48
13.38
42,100
Aug 31, 2026
13.91
14.13
13.76
13.98
13.88
49,700
Aug 28, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
14.14
14.51
13.81
13.97
13.87
517,200
Aug 27, 2026
14.16
14.85
14.11
14.84
14.68
155,300
Aug 26, 2026
12.96
13.13
12.90
13.08
12.93
25,900
Aug 25, 2026
13.11
13.36
13.01
13.23
13.09
37,000
Aug 24, 2026
13.00
13.19
12.78
13.09
12.94
97,100
Aug 21, 2026
12.24
12.45
12.16
12.27
12.13
70,700
Aug 20, 2026
11.74
11.87
11.65
11.78
11.65
61,400
Aug 19, 2026
10.58
11.15
10.57
11.12
11.00
104,300
Aug 18, 2026
10.25
10.44
10.25
10.43
10.31
23,700
Aug 17, 2026
10.15
10.27
10.15
10.22
10.11
33,800
Aug 14, 2026
10.18
10.21
10.06
10.11
10.00
144,500
Aug 13, 2026
10.25
10.33
10.16
10.27
10.15
20,700
Aug 12, 2026
10.31
10.31
10.16
10.21
10.10
35,800
Aug 11, 2026
10.25
10.25
10.07
10.20
10.09
23,400
Aug 10, 2026
10.34
10.34
10.20
10.27
10.15
37,500
Aug 7, 2026
9.95
10.02
9.87
9.97
9.86
37,400
Aug 6, 2026
9.84
9.91
9.80
9.82
9.71
31,000
Aug 5, 2026
9.94
10.05
9.89
10.05
9.94
19,900
Aug 4, 2026
9.95
10.02
9.90
10.01
9.89
25,500
Aug 3, 2026
9.77
9.99
9.77
9.97
9.86
75,900
Jul 31, 2026
9.96
9.96
9.80
9.88
9.77
58,100
Jul 30, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
10.03
10.08
10.00
10.07
9.96
36,100
Jul 29, 2026
9.94
10.05
9.82
9.82
9.67
27,700
Jul 28, 2026
9.87
10.08
9.80
10.04
9.89
25,100
Jul 27, 2026
10.36
10.46
10.17
10.27
10.12
38,100
Jul 24, 2026
10.10
10.10
9.95
9.99
9.84
50,000
Jul 23, 2026
10.39
10.42
10.20
10.23
10.08
45,300
Jul 22, 2026
10.45
10.63
10.45
10.49
10.34
26,000
Jul 21, 2026
10.60
10.62
10.49
10.54
10.38
20,000
Jul 20, 2026
10.36
10.56
10.26
10.51
10.35
16,400
Jul 17, 2026
10.00
10.20
9.92
10.17
10.02
22,300
Jul 16, 2026
10.32
10.36
10.21
10.25
10.10
13,400
Jul 15, 2026
10.62
10.65
10.40
10.44
10.29
11,500
Jul 14, 2026
10.43
10.48
10.37
10.44
10.29
49,300
Jul 13, 2026
10.21
10.27
10.08
10.15
10.00
130,200
Jul 10, 2026
10.64
10.67
10.48
10.54
10.38
51,100
Jul 9, 2026
10.50
10.60
10.45
10.56
10.41
21,600
Jul 8, 2026
10.40
10.49
10.33
10.46
10.31
24,800
Jul 7, 2026
10.95
11.15
10.91
10.99
10.83
19,400
Jul 6, 2026
10.72
11.10
10.68
11.08
10.92
62,300
Jul 2, 2026
10.94
11.05
10.83
10.94
10.77
105,400
Jul 1, 2026
10.16
10.54
10.14
10.38
10.23
181,500
Jun 30, 2026
9.77
9.98
9.73
9.93
9.78
68,000
Jun 29, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
9.94
10.27
9.78
10.23
10.08
73,400
Jun 26, 2026
9.34
9.99
9.32
9.94
9.75
59,100
Jun 25, 2026
9.24
9.24
8.76
8.94
8.77
39,300
Jun 24, 2026
9.33
9.36
8.79
8.94
8.77
33,800
Jun 23, 2026
9.33
9.41
9.27
9.32
9.14
37,400
Jun 22, 2026
10.05
10.16
9.83
9.83
9.65
40,900
Jun 18, 2026
9.71
9.71
9.26
9.42
9.24
146,700
Jun 17, 2026
9.78
10.10
9.69
9.69
9.51
20,100
Jun 16, 2026
10.04
10.05
9.80
9.97
9.78
46,000
Jun 15, 2026
9.98
10.27
9.91
10.22
10.03
73,700
Jun 12, 2026
9.03
9.31
9.00
9.02
8.85
72,800
Jun 11, 2026
8.83
9.09
8.79
9.03
8.86
52,200
Jun 10, 2026
8.70
8.85
8.56
8.56
8.40
34,200
Jun 9, 2026
8.90
8.96
8.59
8.83
8.66
79,100
Jun 8, 2026
9.03
9.16
9.00
9.12
8.95
29,500
Jun 5, 2026
8.98
9.03
8.37
8.56
8.40
121,600
Jun 4, 2026
9.35
9.55
9.27
9.32
9.14
76,000
Jun 3, 2026
10.09
10.11
9.70
9.70
9.52
57,900
Jun 2, 2026
10.70
10.70
10.04
10.21
10.02
76,000
Jun 1, 2026
10.82
10.98
10.68
10.94
10.73
98,600
May 29, 2026
10.97
11.24
10.86
11.07
10.86
95,200
May 28, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
10.95
11.19
10.82
11.11
10.90
209,900
May 27, 2026
11.34
11.46
11.25
11.35
11.09
52,800
May 26, 2026
11.50
11.64
11.29
11.31
11.05
87,800
May 22, 2026
11.84
11.84
11.40
11.47
11.21
36,300
May 21, 2026
11.67
11.92
11.57
11.92
11.65
17,200
May 20, 2026
11.44
11.80
11.44
11.67
11.40
15,000
May 19, 2026
11.45
11.51
11.39
11.44
11.18
25,600
May 18, 2026
11.55
11.55
11.31
11.50
11.24
80,800
May 15, 2026
12.33
12.33
12.00
12.10
11.82
72,000
May 14, 2026
12.35
12.70
12.30
12.61
12.32
123,100
May 13, 2026
12.63
12.66
12.25
12.31
12.03
61,400
May 12, 2026
12.89
12.91
12.70
12.85
12.55
78,500
May 11, 2026
12.90
13.33
12.77
13.33
13.02
117,500
May 8, 2026
11.98
12.57
11.95
12.57
12.28
85,300
May 7, 2026
12.11
12.11
11.91
11.99
11.71
33,000
May 6, 2026
11.99
12.11
11.90
12.11
11.83
86,700
May 5, 2026
11.62
11.73
11.54
11.70
11.43
94,900
May 4, 2026
11.38
11.56
11.33
11.40
11.14
202,100
May 1, 2026
11.45
11.49
11.35
11.38
11.12
35,200
Apr 30, 2026
11.25
11.31
11.22
11.26
11.00
29,000
Apr 29, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
11.40
11.40
11.05
11.12
10.86
137,600
Apr 28, 2026
11.37
11.43
11.28
11.40
11.09
30,100
Apr 27, 2026
11.63
11.63
11.38
11.43
11.12
41,900
Apr 24, 2026
11.73
11.79
11.68
11.75
11.43
41,800
Apr 23, 2026
11.65
11.76
11.48
11.58
11.26
64,100
Apr 22, 2026
12.08
12.14
11.87
11.89
11.57
63,500
Apr 21, 2026
11.63
11.75
11.48
11.49
11.18
67,000
Apr 20, 2026
11.58
11.72
11.53
11.65
11.33
72,800
Apr 17, 2026
12.23
12.30
12.10
12.13
11.80
118,100
Apr 16, 2026
11.70
12.30
11.45
12.27
11.94
114,500
Apr 15, 2026
11.36
11.66
11.30
11.63
11.31
115,200
Apr 14, 2026
11.76
11.93
11.42
11.42
11.11
93,000
Apr 13, 2026
11.23
11.51
11.22
11.44
11.13
30,000
Apr 10, 2026
11.49
11.65
11.41
11.65
11.33
24,700
Apr 9, 2026
11.20
11.50
11.11
11.46
11.15
33,300
Apr 8, 2026
11.51
11.51
11.25
11.32
11.01
43,100
Apr 7, 2026
10.76
11.12
10.69
11.09
10.79
40,400
Apr 6, 2026
11.25
11.25
11.06
11.16
10.86
66,900
Apr 2, 2026
10.54
10.85
10.45
10.73
10.44
128,900
Apr 1, 2026
11.36
11.72
11.23
11.40
11.09
148,400
Mar 31, 2026
11.05
11.30
10.94
11.25
10.94
60,100
Mar 30, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
11.47
11.50
11.15
11.17
10.87
29,000
Mar 27, 2026
11.36
11.47
11.18
11.27
10.92
60,400
Mar 26, 2026
11.98
12.04
11.63
11.64
11.27
76,700
Mar 25, 2026
12.66
12.71
12.46
12.52
12.13
41,300
Mar 24, 2026
12.43
12.43
12.04
12.04
11.66
71,700
Mar 23, 2026
12.27
12.55
12.21
12.46
12.07
77,500
Mar 20, 2026
12.11
12.22
12.03
12.12
11.74
35,900
Mar 19, 2026
12.00
12.15
11.88
12.08
11.70
51,800
Mar 18, 2026
12.32
12.37
12.09
12.21
11.83
67,200
Mar 17, 2026
12.81
13.03
12.71
12.89
12.48
153,900
Mar 16, 2026
12.81
12.99
12.61
12.98
12.57
155,500
Mar 13, 2026
12.47
12.68
12.03
12.13
11.75
61,600
Mar 12, 2026
11.83
11.92
11.60
11.82
11.45
57,200
Mar 11, 2026
11.72
11.97
11.53
11.90
11.53
135,300
Mar 10, 2026
11.88
12.08
11.60
11.74
11.37
73,200
Mar 9, 2026
11.55
11.83
11.50
11.70
11.33
157,800
Mar 6, 2026
11.62
11.64
11.38
11.53
11.17
210,800
Mar 5, 2026
12.37
12.43
11.97
12.12
11.74
108,200
Mar 4, 2026
12.27
12.77
12.25
12.65
12.25
128,700
Mar 3, 2026
11.38
11.88
11.23
11.52
11.16
68,200
Mar 2, 2026
11.27
12.23
11.27
11.91
11.54
129,400
Feb 27, 2026
11.25
11.32
11.04
11.05
10.70
97,400
Feb 26, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
11.96
11.96
11.48
11.67
11.30
36,800
Feb 25, 2026
11.52
12.29
11.44
12.21
11.78
249,500
Feb 24, 2026
10.43
10.75
10.35
10.74
10.36
207,400
Feb 23, 2026
10.95
10.97
10.52
10.67
10.29
236,700
Feb 20, 2026
11.27
11.64
11.27
11.55
11.14
63,400
Feb 19, 2026
10.96
11.22
10.92
11.19
10.79
58,400
Feb 18, 2026
11.22
11.46
10.96
11.05
10.66
115,900
Feb 17, 2026
11.56
11.66
11.30
11.58
11.17
108,000
Feb 13, 2026
10.91
11.63
10.91
11.54
11.13
97,400
Feb 12, 2026
11.05
11.12
10.42
10.45
10.08
145,000
Feb 11, 2026
11.16
11.19
10.66
10.82
10.44
117,000
Feb 10, 2026
11.50
11.57
11.22
11.22
10.82
126,500
Feb 9, 2026
11.41
12.03
11.39
11.95
11.53
76,700
Feb 6, 2026
11.25
12.03
11.20
11.82
11.40
265,300
Feb 5, 2026
12.26
12.40
10.54
10.65
10.27
561,500
Feb 4, 2026
12.82
12.87
12.20
12.70
12.25
418,200
Feb 3, 2026
14.00
14.00
13.11
13.69
13.20
305,100
Feb 2, 2026
14.06
14.35
14.00
14.04
13.54
281,900
Jan 30, 2026
15.69
16.08
15.46
15.82
15.26
438,400
Jan 29, 2026
2.398
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
16.60
16.60
15.56
15.76
15.20
386,400
Jan 28, 2026
19.51
19.60
19.26
19.28
16.28
149,400
Jan 27, 2026
19.12
19.62
18.99
19.62
16.57
121,900
Jan 26, 2026
18.96
19.26
18.91
19.01
16.05
176,800
Jan 23, 2026
19.63
20.00
19.28
19.56
16.52
164,300
Jan 22, 2026
19.88
19.98
19.51
19.76
16.69
129,000
Jan 21, 2026
19.75
20.25
19.27
20.19
17.05
139,600
Jan 20, 2026
19.82
19.89
19.43
19.62
16.57
287,700
Jan 16, 2026
21.98
22.32
21.58
22.32
18.85
98,400
Jan 15, 2026
22.34
22.37
21.67
21.73
18.35
189,900
Jan 14, 2026
22.49
22.84
22.41
22.73
19.20
249,200
Jan 13, 2026
21.99
22.25
21.72
22.15
18.71
191,300
Jan 12, 2026
21.34
22.16
21.34
21.56
18.21
200,500
Jan 9, 2026
21.21
21.57
20.73
20.80
17.57
136,900
Jan 8, 2026
20.54
21.35
20.40
21.16
17.87
89,000
Jan 7, 2026
21.10
21.21
20.63
20.86
17.62
118,100
Jan 6, 2026
21.90
21.98
20.92
21.35
18.03
332,100
Jan 5, 2026
20.55
21.46
20.41
21.19
17.90
389,200
Jan 2, 2026
19.66
20.29
19.48
20.15
17.02
149,300
Dec 31, 2025
19.36
19.39
18.90
19.06
16.10
216,300
Dec 30, 2025
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
19.04
19.36
18.95
18.95
16.00
76,800
Dec 29, 2025
18.87
19.13
18.82
18.97
15.95
169,600
Dec 26, 2025
19.12
19.30
18.64
18.91
15.90
140,300
Dec 24, 2025
18.77
18.94
18.60
18.76
15.77
86,700
Dec 23, 2025
18.95
19.29
18.83
19.20
16.14
125,000
Dec 22, 2025
19.62
19.81
19.13
19.14
16.09
210,900
Dec 19, 2025
19.30
19.67
19.05
19.60
16.48
305,300
Dec 18, 2025
19.40
19.85
17.98
18.00
15.14
1,006,400
Dec 17, 2025
19.83
20.59
18.67
18.89
15.88
573,100
Dec 16, 2025
19.73
20.01
19.52
19.78
16.63
215,500
Dec 15, 2025
20.48
20.50
19.05
19.22
16.16
496,300
Dec 12, 2025
21.35
21.44
20.05
20.20
16.99
518,900
Dec 11, 2025
20.12
21.01
19.99
20.88
17.56
426,500
Dec 10, 2025
21.13
21.88
20.84
21.25
17.87
255,900
Dec 9, 2025
20.29
22.26
20.27
21.54
18.11
383,800
Dec 8, 2025
21.18
21.30
20.44
20.58
17.31
158,200
Dec 5, 2025
20.87
21.06
20.10
20.35
17.11
245,500
Dec 4, 2025
21.98
22.13
21.18
21.54
18.11
124,700
Dec 3, 2025
21.67
22.03
21.50
21.76
18.30
170,400
Dec 2, 2025
20.17
21.60
20.14
21.32
17.93
524,900
Dec 1, 2025
19.42
19.49
18.90
19.10
16.06
350,700
Nov 28, 2025
21.98
22.00
20.97
21.02
17.68
175,200
Nov 26, 2025
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
21.04
22.15
20.77
21.87
18.39
748,800
Nov 25, 2025
20.97
21.21
20.51
21.19
17.75
299,700
Nov 24, 2025
19.84
21.41
19.84
21.39
17.91
305,700
Nov 21, 2025
19.46
20.08
19.01
19.59
16.40
529,900
Nov 20, 2025
21.69
21.74
20.18
20.54
17.20
380,300
Nov 19, 2025
20.91
21.35
20.06
20.42
17.10
456,800
Nov 18, 2025
21.18
21.85
21.09
21.71
18.18
551,600
Nov 17, 2025
21.09
21.97
19.77
19.98
16.73
610,400
Nov 14, 2025
21.35
22.13
21.14
21.42
17.93
721,500
Nov 13, 2025
23.56
24.06
21.63
21.89
18.33
481,900
Nov 12, 2025
24.67
24.67
23.22
23.59
19.75
268,600
Nov 11, 2025
25.02
25.03
23.98
24.09
20.17
242,200
Nov 10, 2025
25.86
25.87
25.35
25.78
21.58
447,900
Nov 7, 2025
23.35
25.22
22.98
25.09
21.01
539,300
Nov 6, 2025
24.40
24.41
23.61
23.81
19.94
400,500
Nov 5, 2025
24.24
25.14
24.10
24.94
20.88
504,800
Nov 4, 2025
24.54
25.35
22.76
23.49
19.67
1,021,800
Nov 3, 2025
26.82
27.00
24.96
25.09
21.01
849,300
Oct 31, 2025
28.48
29.07
28.19
28.82
24.13
759,100
