ETF Opportunities Trust REX-Osprey SOL + Staking ETF (SSK)

Historical Prices For ETF Opportunities Trust REX-Osprey SOL + Staking ETF (SSK)

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2025	36.37	37.09	35.58	36.64	634,676	36.64
9/15/2025	36.22	36.49	35.38	35.76	713,352	35.76
9/12/2025	36.78	37.18	36.52	37.15	692,348	37.15
9/11/2025	34.76	35.16	34.65	34.87	459,546	34.87
9/10/2025	34.47	34.84	34.00	34.20	789,109	34.20
9/09/2025	33.55	33.69	32.58	33.38	440,206	33.38
9/08/2025	33.05	33.52	32.78	33.30	1,317,471	33.30
9/05/2025	32.25	32.35	31.00	31.62	437,245	31.62
9/04/2025	32.06	32.08	31.00	31.08	365,007	31.08
9/03/2025	32.42	32.77	32.15	32.44	482,759	32.44
9/02/2025	30.99	31.84	30.71	31.61	381,158	31.61
8/29/2025	32.34	32.40	31.12	31.33	581,872	31.33
8/28/2025	32.99	33.18	31.86	32.25	599,211	32.25
8/27/2025	31.66	32.62	31.48	31.95	992,883	31.81
8/26/2025	29.89	30.90	29.68	30.88	418,743	30.75
8/25/2025	30.87	31.11	30.05	30.14	701,026	30.01
8/22/2025	28.66	31.09	28.21	31.01	471,097	30.88
8/21/2025	29.26	29.48	28.61	28.73	202,006	28.61
8/20/2025	28.80	29.67	28.33	29.63	290,656	29.50
8/19/2025	29.00	29.09	28.12	28.29	404,813	28.17
8/18/2025	29.04	29.34	28.70	29.11	439,277	28.98
8/15/2025	30.29	30.29	29.10	29.12	556,400	28.99
8/14/2025	30.30	30.98	29.95	30.27	2,186,374	30.14
8/13/2025	31.50	31.70	30.43	31.39	583,287	31.25
8/12/2025	28.44	30.00	28.12	29.96	1,195,969	29.83
8/11/2025	28.68	28.91	28.07	28.18	901,802	28.06
8/08/2025	28.27	28.69	27.96	28.61	756,173	28.49
8/07/2025	27.74	27.78	27.11	27.69	231,467	27.57
8/06/2025	26.57	27.43	26.55	27.23	287,501	27.11
8/05/2025	27.17	27.32	26.40	26.51	335,497	26.40
8/04/2025	26.68	27.46	26.50	26.87	363,981	26.75
8/01/2025	27.16	27.39	26.70	27.01	597,986	26.89
7/31/2025	28.34	28.66	28.03	28.13	398,814	28.01
7/30/2025	28.52	28.84	27.60	28.33	340,476	28.09
7/29/2025	29.47	29.47	28.61	28.84	494,045	28.59
7/28/2025	30.09	30.23	29.24	29.52	511,879	29.27
7/25/2025	28.96	29.19	28.35	29.01	456,727	28.76
7/24/2025	29.62	30.28	29.11	29.76	458,525	29.50
7/23/2025	30.56	30.56	29.52	29.75	764,133	29.49
7/22/2025	31.50	31.85	30.81	31.19	947,393	30.92
7/21/2025	30.44	31.09	30.10	30.61	1,293,444	30.35
7/18/2025	28.88	29.46	28.24	28.46	605,367	28.21
7/17/2025	28.37	28.37	27.70	27.90	866,239	27.66
7/16/2025	27.29	28.21	26.98	28.09	1,084,572	27.85
7/15/2025	26.47	26.79	26.00	26.39	416,990	26.16
7/14/2025	27.27	27.43	26.70	26.85	711,231	26.62
7/11/2025	27.17	27.45	26.51	26.99	995,748	26.76
7/10/2025	26.64	26.64	25.82	26.23	835,156	26.00
7/09/2025	25.74	26.22	25.45	26.11	632,027	25.88
7/08/2025	25.45	25.60	25.00	25.38	551,164	25.16
7/07/2025	25.75	25.87	25.09	25.16	537,248	24.94
7/03/2025	26.18	26.32	25.45	25.51	1,354,315	25.29
7/02/2025	25.47	0.00	25.90	25.90	1,317,832	25.68