Skip to main content
REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
27.20
+0.07 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

TSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3327.3326.8927.2027.200.26%9,421
Dec 4, 202527.0027.1326.6627.1327.131.42%8,394
Dec 3, 202525.9326.7525.8826.7526.753.16%7,177
Dec 2, 202526.1326.1925.3525.9325.93-1.07%96,458
Dec 1, 202525.8726.2925.8426.2125.880.23%108,474
Nov 28, 202525.9326.1525.8426.1525.821.16%53,154
Nov 26, 202525.7825.8525.3825.8525.521.21%68,564
Nov 25, 202525.2925.5424.8025.5425.21-1.01%85,590
Nov 24, 202524.9025.9324.7925.8025.117.14%181,935
Nov 21, 202524.8124.8123.6524.0823.44-1.55%110,488
Nov 20, 202525.5326.3224.3224.4623.81-2.28%99,686
Nov 19, 202525.1325.3524.5625.0324.361.09%105,180
Nov 18, 202524.9625.1424.2524.7624.10-4.03%73,429
Nov 17, 202525.3226.5525.2325.8024.591.34%159,154
Nov 14, 202524.1725.7623.9625.4624.270.87%65,728
Nov 13, 202526.9126.9324.7325.2424.06-8.35%90,322
Nov 12, 202528.3728.3727.1027.5426.25-2.89%76,343
Nov 11, 202528.4928.5427.9028.3626.63-1.83%79,180
Nov 10, 202528.3329.0427.9628.8927.134.64%138,154
Nov 7, 202528.0928.1427.0727.6125.93-3.36%44,854
Nov 6, 202529.4229.6427.8028.5726.83-2.89%55,936
Nov 5, 202528.7829.5028.2529.4227.633.56%33,314
Nov 4, 202528.8329.2528.4028.4126.68-5.71%64,839
Nov 3, 202529.4430.2429.3330.1327.902.80%77,316
Oct 31, 202528.8729.3728.6029.3127.143.06%30,135
Oct 30, 202529.0029.3128.3528.4426.34-4.47%52,793
Oct 29, 202529.7929.9129.2229.7727.570.44%42,861
Oct 28, 202529.2829.9629.1129.6427.450.58%68,333
Oct 27, 202528.6229.8528.4629.4726.964.36%45,925
Oct 24, 202529.0129.2027.9028.2425.83-2.99%44,535
Oct 23, 202527.0829.1126.7529.1126.633.08%45,097
Oct 22, 202528.5028.5027.6728.2425.83-0.77%35,442
Oct 21, 202528.6228.7528.3728.4626.03-2.06%42,820
Oct 20, 202528.8829.1228.7329.0626.241.75%38,426
Oct 17, 202527.6928.5927.5928.5625.792.29%20,316
Oct 16, 202528.2928.6027.4927.9225.21-1.45%25,829
Oct 15, 202528.1628.4927.8128.3325.581.69%30,483
Oct 14, 202527.6728.1127.0027.8625.15-3.19%21,954
Oct 13, 202527.7328.7827.6628.7825.546.27%34,516
Oct 10, 202528.7228.9027.0027.0824.04-5.41%43,856
Oct 9, 202528.3528.6327.8628.6325.41-0.56%41,837
Oct 8, 202528.6428.7927.8228.7925.552.13%23,748
Oct 7, 202529.1429.4628.1528.1925.02-5.72%52,016
Oct 6, 202529.1929.9228.9129.9026.185.17%63,537
Oct 3, 202529.2729.4727.5628.4324.90-1.25%38,058
Oct 2, 202530.3930.3928.7928.7925.21-3.62%29,546
Oct 1, 202528.9729.9528.9729.8726.162.68%22,816
Sep 30, 202528.9029.1028.5429.0925.47-0.99%35,527
Sep 29, 202529.4129.6329.1629.3825.381.06%38,768
Sep 26, 202528.5029.0728.0729.0725.123.64%19,555