REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
10.42
-0.41 (-3.77%)
At close: Mar 6, 2026, 4:00 PM EST
10.44
+0.02 (0.17%)
After-hours: Mar 6, 2026, 8:00 PM EST
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.57 | 10.59 | 10.35 | 10.42 | 10.42 | -3.77% | 4,383 |
| Mar 5, 2026 | 10.99 | 11.06 | 10.71 | 10.83 | 10.83 | -0.82% | 7,569 |
| Mar 4, 2026 | 10.63 | 11.03 | 10.61 | 10.92 | 10.92 | 10.86% | 5,513 |
| Mar 3, 2026 | 9.63 | 10.01 | 9.47 | 9.85 | 9.85 | -2.04% | 3,691 |
| Mar 2, 2026 | 9.82 | 10.06 | 9.82 | 10.06 | 9.99 | 5.45% | 1,882 |
| Feb 27, 2026 | 9.50 | 9.62 | 9.30 | 9.54 | 9.47 | -2.21% | 2,667 |
| Feb 26, 2026 | 9.93 | 9.93 | 9.75 | 9.75 | 9.68 | -2.11% | 3,522 |
| Feb 25, 2026 | 9.45 | 9.96 | 9.29 | 9.96 | 9.89 | 12.29% | 22,814 |
| Feb 24, 2026 | 8.38 | 8.87 | 8.33 | 8.87 | 8.81 | 0.23% | 7,182 |
| Feb 23, 2026 | 9.12 | 9.14 | 8.75 | 8.85 | 8.72 | -5.75% | 8,423 |
| Feb 20, 2026 | 9.19 | 9.46 | 9.19 | 9.39 | 9.26 | 2.74% | 1,959 |
| Feb 19, 2026 | 8.97 | 9.17 | 8.97 | 9.14 | 9.01 | 0.99% | 8,533 |
| Feb 18, 2026 | 9.20 | 9.38 | 9.04 | 9.05 | 8.92 | -2.06% | 8,723 |
| Feb 17, 2026 | 9.03 | 9.26 | 8.91 | 9.24 | 9.02 | 1.19% | 4,878 |
| Feb 13, 2026 | 8.43 | 9.25 | 8.27 | 9.13 | 8.91 | 16.02% | 23,209 |
| Feb 12, 2026 | 8.60 | 8.60 | 7.84 | 7.87 | 7.68 | -8.59% | 4,477 |
| Feb 11, 2026 | 8.78 | 8.80 | 8.36 | 8.61 | 8.40 | -5.18% | 6,388 |
| Feb 10, 2026 | 9.05 | 9.21 | 9.05 | 9.08 | 8.86 | -2.99% | 14,634 |
| Feb 9, 2026 | 8.96 | 9.36 | 8.96 | 9.36 | 9.06 | 1.85% | 20,990 |
| Feb 6, 2026 | 8.40 | 9.19 | 8.40 | 9.19 | 8.90 | 12.62% | 28,205 |
| Feb 5, 2026 | 9.30 | 9.50 | 8.13 | 8.16 | 7.90 | -17.67% | 18,409 |
| Feb 4, 2026 | 10.51 | 10.51 | 9.61 | 9.91 | 9.60 | -8.03% | 7,642 |
| Feb 3, 2026 | 11.24 | 11.24 | 10.38 | 10.78 | 10.44 | -5.88% | 7,607 |
| Feb 2, 2026 | 11.57 | 11.65 | 11.25 | 11.45 | 11.04 | -3.83% | 7,884 |
| Jan 30, 2026 | 12.06 | 12.09 | 11.74 | 11.91 | 11.48 | -2.50% | 6,562 |
| Jan 29, 2026 | 12.77 | 12.77 | 11.90 | 12.21 | 11.77 | -5.95% | 14,399 |
| Jan 28, 2026 | 13.28 | 13.32 | 12.88 | 12.98 | 12.52 | -0.78% | 22,117 |
| Jan 27, 2026 | 12.98 | 13.12 | 12.92 | 13.09 | 12.62 | -2.02% | 8,851 |
| Jan 26, 2026 | 13.27 | 13.47 | 13.27 | 13.36 | 12.83 | -1.44% | 11,554 |
| Jan 23, 2026 | 13.90 | 13.90 | 13.55 | 13.55 | 13.01 | -2.94% | 7,755 |
| Jan 22, 2026 | 14.29 | 14.34 | 13.96 | 13.96 | 13.41 | -2.14% | 5,667 |
| Jan 21, 2026 | 14.48 | 14.56 | 14.08 | 14.27 | 13.70 | -0.83% | 5,455 |
| Jan 20, 2026 | 14.78 | 14.78 | 14.31 | 14.39 | 13.76 | -5.69% | 6,290 |
| Jan 16, 2026 | 15.10 | 15.30 | 15.10 | 15.25 | 14.59 | 0.75% | 2,507 |
| Jan 15, 2026 | 15.90 | 15.92 | 15.07 | 15.14 | 14.48 | -6.29% | 12,652 |
| Jan 14, 2026 | 16.11 | 16.41 | 16.11 | 16.16 | 15.45 | 1.18% | 10,200 |
| Jan 13, 2026 | 15.53 | 16.01 | 15.53 | 15.97 | 15.27 | 3.63% | 2,320 |
| Jan 12, 2026 | 15.12 | 15.62 | 15.12 | 15.41 | 14.68 | 1.07% | 8,408 |
| Jan 9, 2026 | 15.20 | 15.30 | 15.15 | 15.25 | 14.52 | -1.76% | 2,847 |
| Jan 8, 2026 | 15.54 | 15.66 | 15.48 | 15.52 | 14.78 | -0.13% | 1,867 |
| Jan 7, 2026 | 15.54 | 15.58 | 15.30 | 15.54 | 14.80 | -1.08% | 6,071 |
| Jan 6, 2026 | 15.85 | 15.87 | 15.57 | 15.71 | 14.97 | -1.70% | 3,434 |
| Jan 5, 2026 | 15.57 | 15.98 | 15.57 | 15.98 | 15.16 | 5.77% | 5,689 |
| Jan 2, 2026 | 14.75 | 15.19 | 14.56 | 15.11 | 14.34 | 4.20% | 13,077 |
| Dec 31, 2025 | 14.97 | 14.97 | 14.48 | 14.50 | 13.76 | -2.81% | 9,932 |
| Dec 30, 2025 | 14.97 | 15.15 | 14.92 | 14.92 | 14.16 | -1.32% | 11,081 |
| Dec 29, 2025 | 15.13 | 15.39 | 15.06 | 15.12 | 14.29 | -1.25% | 9,442 |
| Dec 26, 2025 | 15.49 | 15.49 | 15.05 | 15.31 | 14.47 | -1.03% | 7,230 |
| Dec 24, 2025 | 15.44 | 15.53 | 15.35 | 15.47 | 14.62 | -0.98% | 3,802 |
| Dec 23, 2025 | 15.71 | 15.71 | 15.45 | 15.63 | 14.77 | -2.06% | 2,352 |
| Dec 22, 2025 | 16.08 | 16.22 | 15.95 | 15.95 | 15.01 | 1.06% | 11,459 |
| Dec 19, 2025 | 15.78 | 15.80 | 15.52 | 15.79 | 14.86 | 2.11% | 6,984 |
| Dec 18, 2025 | 16.67 | 16.67 | 15.46 | 15.46 | 14.55 | -2.46% | 12,159 |
| Dec 17, 2025 | 16.67 | 16.88 | 15.78 | 15.85 | 14.92 | -3.35% | 3,396 |
| Dec 16, 2025 | 16.46 | 16.70 | 16.32 | 16.40 | 15.44 | 0.61% | 8,974 |
| Dec 15, 2025 | 17.47 | 17.47 | 16.11 | 16.30 | 15.27 | -6.91% | 15,497 |
| Dec 12, 2025 | 17.95 | 18.03 | 17.29 | 17.51 | 16.40 | -0.34% | 4,952 |
| Dec 11, 2025 | 17.44 | 17.72 | 17.01 | 17.57 | 16.46 | -2.12% | 3,671 |
| Dec 10, 2025 | 17.79 | 18.15 | 17.75 | 17.95 | 16.82 | -0.94% | 4,988 |
| Dec 9, 2025 | 17.44 | 18.40 | 17.44 | 18.12 | 16.98 | 1.17% | 8,092 |
| Dec 8, 2025 | 17.76 | 17.97 | 17.58 | 17.91 | 16.70 | 1.58% | 12,452 |
| Dec 5, 2025 | 17.64 | 17.81 | 17.31 | 17.63 | 16.44 | -1.66% | 3,433 |
| Dec 4, 2025 | 17.71 | 18.13 | 17.71 | 17.93 | 16.72 | -0.06% | 6,583 |
| Dec 3, 2025 | 17.30 | 18.17 | 17.30 | 17.94 | 16.73 | 4.61% | 7,370 |
| Dec 2, 2025 | 17.44 | 17.55 | 16.94 | 17.15 | 15.99 | 1.24% | 10,680 |
| Dec 1, 2025 | 16.86 | 17.22 | 16.43 | 16.94 | 15.72 | -4.67% | 6,256 |
| Nov 28, 2025 | 17.61 | 18.00 | 17.55 | 17.77 | 16.49 | 3.74% | 3,544 |
| Nov 26, 2025 | 16.81 | 17.20 | 16.81 | 17.13 | 15.89 | 2.57% | 9,754 |
| Nov 25, 2025 | 16.35 | 16.70 | 15.93 | 16.70 | 15.49 | -0.89% | 10,555 |
| Nov 24, 2025 | 16.27 | 16.85 | 16.27 | 16.85 | 15.56 | 6.04% | 17,768 |
| Nov 21, 2025 | 15.99 | 16.08 | 15.47 | 15.89 | 14.67 | 0.95% | 35,213 |
| Nov 20, 2025 | 17.56 | 17.72 | 15.61 | 15.74 | 14.53 | -9.23% | 19,354 |
| Nov 19, 2025 | 17.70 | 17.70 | 16.60 | 17.34 | 16.01 | -2.27% | 15,458 |
| Nov 18, 2025 | 17.61 | 18.33 | 17.61 | 17.74 | 16.38 | -1.05% | 10,906 |
| Nov 17, 2025 | 18.36 | 18.87 | 17.50 | 17.93 | 16.46 | -7.34% | 21,688 |
| Nov 14, 2025 | 18.34 | 19.74 | 18.34 | 19.35 | 17.77 | 0.11% | 9,426 |
| Nov 13, 2025 | 20.59 | 20.63 | 19.17 | 19.33 | 17.75 | -6.91% | 19,569 |
| Nov 12, 2025 | 21.03 | 21.08 | 20.61 | 20.76 | 19.06 | -0.36% | 6,220 |
| Nov 11, 2025 | 21.29 | 21.43 | 20.82 | 20.84 | 19.01 | -3.66% | 8,465 |
| Nov 10, 2025 | 21.81 | 21.82 | 21.28 | 21.63 | 19.73 | 7.29% | 26,008 |
| Nov 7, 2025 | 19.85 | 20.96 | 19.30 | 20.16 | 18.39 | 0.50% | 14,563 |
| Nov 6, 2025 | 21.24 | 21.41 | 20.06 | 20.06 | 18.30 | -9.02% | 20,875 |
| Nov 5, 2025 | 21.73 | 22.44 | 21.44 | 22.05 | 20.12 | 4.45% | 10,516 |
| Nov 4, 2025 | 22.05 | 22.38 | 21.11 | 21.11 | 19.26 | -7.75% | 22,261 |
| Nov 3, 2025 | 23.58 | 23.60 | 22.63 | 22.88 | 20.76 | -3.20% | 20,816 |
| Oct 31, 2025 | 23.27 | 24.50 | 23.27 | 23.64 | 21.45 | 4.79% | 21,355 |
| Oct 30, 2025 | 23.58 | 23.58 | 22.56 | 22.56 | 20.47 | -4.53% | 35,488 |
| Oct 29, 2025 | 24.06 | 24.22 | 23.50 | 23.63 | 21.44 | -1.46% | 21,398 |
| Oct 28, 2025 | 24.45 | 24.49 | 23.90 | 23.98 | 21.76 | -1.56% | 29,397 |
| Oct 27, 2025 | 24.51 | 25.00 | 24.22 | 24.36 | 22.00 | 1.46% | 18,904 |
| Oct 24, 2025 | 22.90 | 24.13 | 22.83 | 24.01 | 21.68 | 8.15% | 11,710 |
| Oct 23, 2025 | 22.11 | 22.61 | 21.90 | 22.20 | 20.05 | 1.32% | 15,927 |
| Oct 22, 2025 | 22.83 | 22.85 | 21.23 | 21.91 | 19.79 | -5.68% | 33,507 |
| Oct 21, 2025 | 23.37 | 23.45 | 23.00 | 23.23 | 20.98 | -1.11% | 17,413 |
| Oct 20, 2025 | 23.40 | 24.12 | 23.28 | 23.49 | 21.12 | 2.58% | 17,398 |
| Oct 17, 2025 | 21.80 | 22.94 | 21.73 | 22.90 | 20.59 | 1.55% | 19,690 |
| Oct 16, 2025 | 23.21 | 23.40 | 22.49 | 22.55 | 20.27 | -2.13% | 21,075 |
| Oct 15, 2025 | 23.88 | 23.92 | 22.82 | 23.04 | 20.71 | -1.79% | 29,782 |
| Oct 14, 2025 | 23.46 | 24.44 | 23.07 | 23.46 | 21.09 | -5.90% | 26,809 |
| Oct 13, 2025 | 25.54 | 25.54 | 23.85 | 24.93 | 22.31 | 0.20% | 40,444 |