REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
30.17
-1.10 (-3.52%)
At close: Jun 27, 2025, 4:00 PM
30.55
+0.38 (1.26%)
After-hours: Jun 27, 2025, 5:42 PM EDT
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.63 | 30.63 | 29.91 | 30.08 | - | -3.81% | 20,925 |
| Jun 26, 2025 | 30.75 | 31.56 | 30.70 | 31.27 | 31.27 | 3.29% | 20,988 |
| Jun 25, 2025 | 30.58 | 30.85 | 29.64 | 30.28 | 30.28 | 1.94% | 14,538 |
| Jun 24, 2025 | 27.89 | 29.81 | 27.73 | 29.70 | 29.70 | 7.21% | 11,226 |
| Jun 23, 2025 | 27.20 | 28.15 | 27.00 | 27.70 | 27.30 | 0.07% | 4,197 |
| Jun 20, 2025 | 27.44 | 27.78 | 27.20 | 27.68 | 27.28 | 2.90% | 9,782 |
| Jun 18, 2025 | 24.36 | 26.90 | 24.36 | 26.90 | 26.51 | 10.65% | 9,722 |
| Jun 17, 2025 | 24.50 | 24.69 | 23.84 | 24.32 | 23.96 | -3.13% | 14,302 |
| Jun 16, 2025 | 24.02 | 25.20 | 23.96 | 25.10 | 24.42 | 6.58% | 31,933 |
| Jun 13, 2025 | 23.00 | 23.55 | 22.67 | 23.55 | 22.92 | 0.78% | 6,612 |
| Jun 12, 2025 | 24.06 | 24.06 | 23.20 | 23.37 | 22.74 | -4.26% | 11,319 |
| Jun 11, 2025 | 24.86 | 25.26 | 24.27 | 24.41 | 23.75 | -1.56% | 9,879 |
| Jun 10, 2025 | 25.21 | 25.21 | 24.50 | 24.79 | 24.13 | -0.50% | 4,649 |
| Jun 9, 2025 | 24.75 | 24.92 | 24.53 | 24.92 | 24.25 | 2.32% | 3,840 |
| Jun 6, 2025 | 24.59 | 24.70 | 24.36 | 24.36 | 23.70 | 2.99% | 2,453 |
| Jun 5, 2025 | 25.01 | 25.09 | 23.22 | 23.65 | 23.01 | -4.57% | 85,924 |