Skip to main content
REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
17.63
-0.30 (-1.66%)
At close: Dec 5, 2025, 4:00 PM EST
17.80
+0.17 (0.95%)
After-hours: Dec 5, 2025, 8:00 PM EST

COII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6417.8117.3117.6317.63-1.66%3,433
Dec 4, 202517.7118.1317.7117.9317.93-0.06%6,583
Dec 3, 202517.3018.1717.3017.9417.944.61%7,370
Dec 2, 202517.4417.5516.9417.1517.151.24%10,680
Dec 1, 202516.8617.2216.4316.9416.85-4.67%6,256
Nov 28, 202517.6118.0017.5517.7717.683.74%3,544
Nov 26, 202516.8117.2016.8117.1317.042.57%9,754
Nov 25, 202516.3516.7015.9316.7016.62-0.89%10,555
Nov 24, 202516.2716.8516.2716.8516.686.04%17,768
Nov 21, 202515.9916.0815.4715.8915.730.95%35,213
Nov 20, 202517.5617.7215.6115.7415.58-9.23%19,354
Nov 19, 202517.7017.7016.6017.3417.17-2.27%15,458
Nov 18, 202517.6118.3317.6117.7417.57-1.05%10,906
Nov 17, 202518.3618.8717.5017.9317.66-7.34%21,688
Nov 14, 202518.3419.7418.3419.3519.060.11%9,426
Nov 13, 202520.5920.6319.1719.3319.03-6.91%19,569
Nov 12, 202521.0321.0820.6120.7620.45-0.36%6,220
Nov 11, 202521.2921.4320.8220.8420.39-3.66%8,465
Nov 10, 202521.8121.8221.2821.6321.167.29%26,008
Nov 7, 202519.8520.9619.3020.1619.720.50%14,563
Nov 6, 202521.2421.4120.0620.0619.63-9.02%20,875
Nov 5, 202521.7322.4421.4422.0521.574.45%10,516
Nov 4, 202522.0522.3821.1121.1120.65-7.75%22,261
Nov 3, 202523.5823.6022.6322.8822.26-3.20%20,816
Oct 31, 202523.2724.5023.2723.6423.004.79%21,355
Oct 30, 202523.5823.5822.5622.5621.95-4.53%35,488
Oct 29, 202524.0624.2223.5023.6322.99-1.46%21,398
Oct 28, 202524.4524.4923.9023.9823.33-1.56%29,397
Oct 27, 202524.5125.0024.2224.3623.591.46%18,904
Oct 24, 202522.9024.1322.8324.0123.268.15%11,710
Oct 23, 202522.1122.6121.9022.2021.501.32%15,927
Oct 22, 202522.8322.8521.2321.9121.22-5.68%33,507
Oct 21, 202523.3723.4523.0023.2322.50-1.11%17,413
Oct 20, 202523.4024.1223.2823.4922.652.58%17,398
Oct 17, 202521.8022.9421.7322.9022.081.55%19,690
Oct 16, 202523.2123.4022.4922.5521.74-2.13%21,075
Oct 15, 202523.8823.9222.8223.0422.21-1.79%29,782
Oct 14, 202523.4624.4423.0723.4622.62-5.90%26,809
Oct 13, 202525.5425.5423.8524.9323.920.20%40,444
Oct 10, 202527.3627.8924.5024.8823.88-8.26%33,059
Oct 9, 202526.9427.2826.7827.1226.030.18%13,052
Oct 8, 202526.5627.1626.4027.0725.983.08%15,944
Oct 7, 202526.8226.8225.3826.2625.20-3.21%48,537
Oct 6, 202527.3027.3426.8327.1325.711.72%40,202
Oct 3, 202526.3026.8926.0726.6725.271.91%26,717
Oct 2, 202525.3526.3025.3526.1724.804.68%18,906
Oct 1, 202524.8025.1824.7325.0023.692.00%23,610
Sep 30, 202524.1824.5624.1824.5123.230.20%17,036
Sep 29, 202523.4724.4723.4724.4623.085.71%32,546
Sep 26, 202522.8823.2222.4923.1421.832.15%30,349