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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.64 | 17.81 | 17.31 | 17.63 | 17.63 | -1.66% | 3,433 |
| Dec 4, 2025 | 17.71 | 18.13 | 17.71 | 17.93 | 17.93 | -0.06% | 6,583 |
| Dec 3, 2025 | 17.30 | 18.17 | 17.30 | 17.94 | 17.94 | 4.61% | 7,370 |
| Dec 2, 2025 | 17.44 | 17.55 | 16.94 | 17.15 | 17.15 | 1.24% | 10,680 |
| Dec 1, 2025 | 16.86 | 17.22 | 16.43 | 16.94 | 16.85 | -4.67% | 6,256 |
| Nov 28, 2025 | 17.61 | 18.00 | 17.55 | 17.77 | 17.68 | 3.74% | 3,544 |
| Nov 26, 2025 | 16.81 | 17.20 | 16.81 | 17.13 | 17.04 | 2.57% | 9,754 |
| Nov 25, 2025 | 16.35 | 16.70 | 15.93 | 16.70 | 16.62 | -0.89% | 10,555 |
| Nov 24, 2025 | 16.27 | 16.85 | 16.27 | 16.85 | 16.68 | 6.04% | 17,768 |
| Nov 21, 2025 | 15.99 | 16.08 | 15.47 | 15.89 | 15.73 | 0.95% | 35,213 |
| Nov 20, 2025 | 17.56 | 17.72 | 15.61 | 15.74 | 15.58 | -9.23% | 19,354 |
| Nov 19, 2025 | 17.70 | 17.70 | 16.60 | 17.34 | 17.17 | -2.27% | 15,458 |
| Nov 18, 2025 | 17.61 | 18.33 | 17.61 | 17.74 | 17.57 | -1.05% | 10,906 |
| Nov 17, 2025 | 18.36 | 18.87 | 17.50 | 17.93 | 17.66 | -7.34% | 21,688 |
| Nov 14, 2025 | 18.34 | 19.74 | 18.34 | 19.35 | 19.06 | 0.11% | 9,426 |
| Nov 13, 2025 | 20.59 | 20.63 | 19.17 | 19.33 | 19.03 | -6.91% | 19,569 |
| Nov 12, 2025 | 21.03 | 21.08 | 20.61 | 20.76 | 20.45 | -0.36% | 6,220 |
| Nov 11, 2025 | 21.29 | 21.43 | 20.82 | 20.84 | 20.39 | -3.66% | 8,465 |
| Nov 10, 2025 | 21.81 | 21.82 | 21.28 | 21.63 | 21.16 | 7.29% | 26,008 |
| Nov 7, 2025 | 19.85 | 20.96 | 19.30 | 20.16 | 19.72 | 0.50% | 14,563 |
| Nov 6, 2025 | 21.24 | 21.41 | 20.06 | 20.06 | 19.63 | -9.02% | 20,875 |
| Nov 5, 2025 | 21.73 | 22.44 | 21.44 | 22.05 | 21.57 | 4.45% | 10,516 |
| Nov 4, 2025 | 22.05 | 22.38 | 21.11 | 21.11 | 20.65 | -7.75% | 22,261 |
| Nov 3, 2025 | 23.58 | 23.60 | 22.63 | 22.88 | 22.26 | -3.20% | 20,816 |
| Oct 31, 2025 | 23.27 | 24.50 | 23.27 | 23.64 | 23.00 | 4.79% | 21,355 |
| Oct 30, 2025 | 23.58 | 23.58 | 22.56 | 22.56 | 21.95 | -4.53% | 35,488 |
| Oct 29, 2025 | 24.06 | 24.22 | 23.50 | 23.63 | 22.99 | -1.46% | 21,398 |
| Oct 28, 2025 | 24.45 | 24.49 | 23.90 | 23.98 | 23.33 | -1.56% | 29,397 |
| Oct 27, 2025 | 24.51 | 25.00 | 24.22 | 24.36 | 23.59 | 1.46% | 18,904 |
| Oct 24, 2025 | 22.90 | 24.13 | 22.83 | 24.01 | 23.26 | 8.15% | 11,710 |
| Oct 23, 2025 | 22.11 | 22.61 | 21.90 | 22.20 | 21.50 | 1.32% | 15,927 |
| Oct 22, 2025 | 22.83 | 22.85 | 21.23 | 21.91 | 21.22 | -5.68% | 33,507 |
| Oct 21, 2025 | 23.37 | 23.45 | 23.00 | 23.23 | 22.50 | -1.11% | 17,413 |
| Oct 20, 2025 | 23.40 | 24.12 | 23.28 | 23.49 | 22.65 | 2.58% | 17,398 |
| Oct 17, 2025 | 21.80 | 22.94 | 21.73 | 22.90 | 22.08 | 1.55% | 19,690 |
| Oct 16, 2025 | 23.21 | 23.40 | 22.49 | 22.55 | 21.74 | -2.13% | 21,075 |
| Oct 15, 2025 | 23.88 | 23.92 | 22.82 | 23.04 | 22.21 | -1.79% | 29,782 |
| Oct 14, 2025 | 23.46 | 24.44 | 23.07 | 23.46 | 22.62 | -5.90% | 26,809 |
| Oct 13, 2025 | 25.54 | 25.54 | 23.85 | 24.93 | 23.92 | 0.20% | 40,444 |
| Oct 10, 2025 | 27.36 | 27.89 | 24.50 | 24.88 | 23.88 | -8.26% | 33,059 |
| Oct 9, 2025 | 26.94 | 27.28 | 26.78 | 27.12 | 26.03 | 0.18% | 13,052 |
| Oct 8, 2025 | 26.56 | 27.16 | 26.40 | 27.07 | 25.98 | 3.08% | 15,944 |
| Oct 7, 2025 | 26.82 | 26.82 | 25.38 | 26.26 | 25.20 | -3.21% | 48,537 |
| Oct 6, 2025 | 27.30 | 27.34 | 26.83 | 27.13 | 25.71 | 1.72% | 40,202 |
| Oct 3, 2025 | 26.30 | 26.89 | 26.07 | 26.67 | 25.27 | 1.91% | 26,717 |
| Oct 2, 2025 | 25.35 | 26.30 | 25.35 | 26.17 | 24.80 | 4.68% | 18,906 |
| Oct 1, 2025 | 24.80 | 25.18 | 24.73 | 25.00 | 23.69 | 2.00% | 23,610 |
| Sep 30, 2025 | 24.18 | 24.56 | 24.18 | 24.51 | 23.23 | 0.20% | 17,036 |
| Sep 29, 2025 | 23.47 | 24.47 | 23.47 | 24.46 | 23.08 | 5.71% | 32,546 |
| Sep 26, 2025 | 22.88 | 23.22 | 22.49 | 23.14 | 21.83 | 2.15% | 30,349 |
| Sep 25, 2025 | 23.42 | 23.65 | 22.45 | 22.65 | 21.37 | -5.84% | 36,384 |
| Sep 24, 2025 | 24.18 | 24.45 | 23.98 | 24.06 | 22.70 | 0.48% | 19,313 |
| Sep 23, 2025 | 25.00 | 25.15 | 23.74 | 23.94 | 22.59 | -4.20% | 27,623 |
| Sep 22, 2025 | 25.18 | 25.28 | 24.71 | 24.99 | 23.47 | -2.84% | 34,207 |
| Sep 19, 2025 | 25.78 | 26.16 | 25.46 | 25.72 | 24.16 | -0.31% | 20,042 |
| Sep 18, 2025 | 24.64 | 26.13 | 24.64 | 25.80 | 24.24 | 6.26% | 23,922 |
| Sep 17, 2025 | 24.62 | 24.73 | 23.57 | 24.28 | 22.81 | -2.02% | 41,919 |
| Sep 16, 2025 | 24.98 | 25.00 | 24.22 | 24.78 | 23.28 | 0.20% | 22,707 |
| Sep 15, 2025 | 24.46 | 24.88 | 24.31 | 24.73 | 23.11 | 1.10% | 21,777 |
| Sep 12, 2025 | 24.74 | 24.78 | 24.21 | 24.46 | 22.86 | -0.04% | 23,853 |
| Sep 11, 2025 | 24.10 | 24.59 | 24.07 | 24.47 | 22.87 | 2.38% | 16,764 |
| Sep 10, 2025 | 24.24 | 24.66 | 23.79 | 23.90 | 22.33 | -0.78% | 40,537 |
| Sep 9, 2025 | 23.10 | 24.11 | 23.10 | 24.09 | 22.51 | 4.91% | 32,739 |
| Sep 8, 2025 | 22.86 | 23.32 | 22.55 | 22.96 | 21.35 | 1.46% | 48,874 |
| Sep 5, 2025 | 23.76 | 23.76 | 22.18 | 22.63 | 21.04 | -2.79% | 16,396 |
| Sep 4, 2025 | 22.80 | 23.35 | 22.73 | 23.28 | 21.64 | 2.02% | 17,348 |
| Sep 3, 2025 | 23.04 | 23.28 | 22.82 | 22.82 | 21.22 | -0.83% | 15,487 |
| Sep 2, 2025 | 22.80 | 23.40 | 22.50 | 23.01 | 21.28 | -0.52% | 25,652 |
| Aug 29, 2025 | 23.25 | 23.29 | 22.84 | 23.13 | 21.39 | -1.21% | 14,690 |
| Aug 28, 2025 | 23.62 | 23.80 | 23.30 | 23.41 | 21.65 | -0.12% | 27,852 |
| Aug 27, 2025 | 23.28 | 23.63 | 23.18 | 23.44 | 21.68 | 0.82% | 49,588 |
| Aug 26, 2025 | 22.87 | 23.37 | 22.69 | 23.25 | 21.50 | 0.04% | 39,181 |
| Aug 25, 2025 | 23.62 | 23.79 | 23.09 | 23.24 | 21.38 | -3.01% | 48,466 |
| Aug 22, 2025 | 22.64 | 24.14 | 22.48 | 23.96 | 22.04 | 5.55% | 26,147 |
| Aug 21, 2025 | 22.66 | 23.05 | 22.52 | 22.70 | 20.88 | -1.48% | 22,833 |
| Aug 20, 2025 | 23.02 | 23.19 | 21.80 | 23.04 | 21.20 | -1.03% | 164,471 |
| Aug 19, 2025 | 24.40 | 24.48 | 22.72 | 23.28 | 21.42 | -5.56% | 128,761 |
| Aug 18, 2025 | 23.90 | 24.88 | 23.48 | 24.65 | 22.55 | 1.44% | 103,483 |
| Aug 15, 2025 | 24.70 | 24.70 | 24.11 | 24.30 | 22.23 | -2.53% | 46,804 |
| Aug 14, 2025 | 24.56 | 25.01 | 24.26 | 24.93 | 22.81 | -0.12% | 46,250 |
| Aug 13, 2025 | 24.94 | 25.89 | 24.55 | 24.96 | 22.84 | 1.26% | 79,636 |
| Aug 12, 2025 | 25.10 | 25.10 | 24.00 | 24.65 | 22.55 | -1.20% | 72,204 |
| Aug 11, 2025 | 25.08 | 25.78 | 24.85 | 24.95 | 22.29 | 3.01% | 146,332 |
| Aug 8, 2025 | 24.20 | 24.34 | 23.47 | 24.22 | 21.64 | 0.04% | 30,788 |
| Aug 7, 2025 | 24.12 | 24.82 | 23.80 | 24.21 | 21.63 | 3.42% | 66,273 |
| Aug 6, 2025 | 22.85 | 23.54 | 22.40 | 23.41 | 20.92 | 2.00% | 37,785 |
| Aug 5, 2025 | 23.86 | 24.29 | 22.85 | 22.95 | 20.51 | -9.40% | 81,281 |
| Aug 4, 2025 | 25.40 | 25.84 | 24.72 | 25.33 | 22.28 | 1.44% | 88,988 |
| Aug 1, 2025 | 27.46 | 27.46 | 24.48 | 24.97 | 21.97 | -18.51% | 161,016 |
| Jul 31, 2025 | 31.23 | 31.44 | 30.64 | 30.64 | 26.96 | -0.03% | 25,194 |
| Jul 30, 2025 | 31.05 | 31.30 | 30.27 | 30.65 | 26.96 | 1.98% | 27,195 |
| Jul 29, 2025 | 31.06 | 31.13 | 29.54 | 30.05 | 26.44 | -4.67% | 42,926 |
| Jul 28, 2025 | 32.91 | 32.91 | 31.17 | 31.53 | 27.07 | -3.03% | 55,726 |
| Jul 25, 2025 | 32.52 | 32.90 | 32.16 | 32.51 | 27.91 | -1.25% | 20,278 |
| Jul 24, 2025 | 33.54 | 33.65 | 32.57 | 32.92 | 28.27 | 0.21% | 14,277 |
| Jul 23, 2025 | 33.13 | 33.13 | 31.93 | 32.85 | 28.21 | -1.85% | 32,679 |
| Jul 22, 2025 | 34.67 | 34.67 | 32.61 | 33.47 | 28.74 | -3.02% | 23,893 |
| Jul 21, 2025 | 35.35 | 36.13 | 34.51 | 34.51 | 29.38 | -0.89% | 49,806 |
| Jul 18, 2025 | 34.75 | 36.41 | 33.98 | 34.82 | 29.64 | 1.66% | 33,472 |
| Jul 17, 2025 | 33.43 | 34.50 | 33.23 | 34.25 | 29.16 | 2.68% | 21,366 |