Skip to main content
REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
9.75
-0.16 (-1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
9.80
+0.05 (0.50%)
After-hours: Apr 28, 2026, 8:00 PM EDT

COII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.479.809.479.759.75-1.63%7,907
Apr 27, 202610.1810.249.859.919.91-1.12%8,652
Apr 24, 202610.1010.1010.0010.0310.030.84%2,153
Apr 23, 202610.3510.359.939.949.94-3.42%3,399
Apr 22, 202610.3910.4410.2410.2910.295.48%2,059
Apr 21, 202610.3510.389.769.769.76-7.30%8,492
Apr 20, 202610.0310.5310.0110.5310.472.45%7,248
Apr 17, 202610.1110.5510.1110.2710.222.99%15,780
Apr 16, 20269.819.989.619.989.931.20%4,436
Apr 15, 20269.479.869.479.869.814.41%3,218
Apr 14, 20269.469.519.389.449.394.35%4,674
Apr 13, 20268.549.058.549.058.963.94%20,669
Apr 10, 20268.758.758.558.718.62-0.59%2,849
Apr 9, 20269.089.088.658.768.67-3.31%6,218
Apr 8, 20269.479.478.979.068.970.63%20,324
Apr 7, 20268.739.008.559.008.91-0.65%3,925
Apr 6, 20269.109.169.009.068.912.54%4,511
Apr 2, 20268.618.878.528.848.69-1.11%8,266
Apr 1, 20268.919.098.918.938.79-0.07%4,789
Mar 31, 20268.579.008.508.948.808.90%4,215
Mar 30, 20268.518.518.088.218.030.11%5,310
Mar 27, 20268.598.598.168.208.02-7.45%9,880
Mar 26, 20269.169.228.868.868.67-5.68%14,464
Mar 25, 20269.969.969.379.399.190.26%3,931
Mar 24, 202610.4910.579.229.379.17-11.44%6,404
Mar 23, 202610.4410.7210.4110.5810.291.82%5,128
Mar 20, 202610.5910.6010.3010.3910.11-2.71%2,020
Mar 19, 202610.2410.6810.2410.6810.390.26%2,317
Mar 18, 202610.7110.8410.6510.6510.36-2.28%2,940
Mar 17, 202610.8310.9810.7810.9010.601.68%2,780
Mar 16, 202610.7510.7610.5910.7210.354.18%6,643
Mar 13, 202610.7210.7210.2910.299.941.18%3,036
Mar 12, 202610.2810.4110.1710.179.82-2.87%2,770
Mar 11, 202610.5010.5710.2710.4710.111.36%3,617
Mar 10, 202610.7610.7610.3110.339.97-2.18%6,046
Mar 9, 202610.6410.6410.2010.5610.121.32%6,579
Mar 6, 202610.5710.5910.3510.429.99-3.77%4,383
Mar 5, 202610.9911.0610.7110.8310.38-0.82%7,569
Mar 4, 202610.6311.0310.6110.9210.4710.86%5,513
Mar 3, 20269.6310.019.479.859.44-2.04%3,691
Mar 2, 20269.8210.069.8210.069.575.45%1,882
Feb 27, 20269.509.629.309.549.08-2.21%2,667
Feb 26, 20269.939.939.759.759.28-2.11%3,522
Feb 25, 20269.459.969.299.969.4812.29%22,814
Feb 24, 20268.388.878.338.878.450.23%7,182
Feb 23, 20269.129.148.758.858.36-5.75%8,423
Feb 20, 20269.199.469.199.398.872.74%1,959
Feb 19, 20268.979.178.979.148.640.99%8,533
Feb 18, 20269.209.389.049.058.55-2.06%8,723
Feb 17, 20269.039.268.919.248.641.19%4,878
Feb 13, 20268.439.258.279.138.5416.02%23,209
Feb 12, 20268.608.607.847.877.36-8.59%4,477
Feb 11, 20268.788.808.368.618.05-5.18%6,388
Feb 10, 20269.059.219.059.088.49-2.99%14,634
Feb 9, 20268.969.368.969.368.691.85%20,990
Feb 6, 20268.409.198.409.198.5312.62%28,205
Feb 5, 20269.309.508.138.167.58-17.67%18,409
Feb 4, 202610.5110.519.619.919.20-8.03%7,642
Feb 3, 202611.2411.2410.3810.7810.00-5.88%7,607
Feb 2, 202611.5711.6511.2511.4510.58-3.83%7,884
Jan 30, 202612.0612.0911.7411.9111.00-2.50%6,562
Jan 29, 202612.7712.7711.9012.2111.29-5.95%14,399
Jan 28, 202613.2813.3212.8812.9812.00-0.78%22,117
Jan 27, 202612.9813.1212.9213.0912.10-2.02%8,851
Jan 26, 202613.2713.4713.2713.3612.29-1.44%11,554
Jan 23, 202613.9013.9013.5513.5512.47-2.94%7,755
Jan 22, 202614.2914.3413.9613.9612.85-2.14%5,667
Jan 21, 202614.4814.5614.0814.2713.13-0.83%5,455
Jan 20, 202614.7814.7814.3114.3913.19-5.69%6,290
Jan 16, 202615.1015.3015.1015.2513.980.75%2,507
Jan 15, 202615.9015.9215.0715.1413.88-6.29%12,652
Jan 14, 202616.1116.4116.1116.1614.811.18%10,200
Jan 13, 202615.5316.0115.5315.9714.643.63%2,320
Jan 12, 202615.1215.6215.1215.4114.071.07%8,408
Jan 9, 202615.2015.3015.1515.2513.92-1.76%2,847
Jan 8, 202615.5415.6615.4815.5214.17-0.13%1,867
Jan 7, 202615.5415.5815.3015.5414.19-1.08%6,071
Jan 6, 202615.8515.8715.5715.7114.34-1.70%3,434
Jan 5, 202615.5715.9815.5715.9814.535.77%5,689
Jan 2, 202614.7515.1914.5615.1113.744.20%13,077
Dec 31, 202514.9714.9714.4814.5013.19-2.81%9,932
Dec 30, 202514.9715.1514.9214.9213.57-1.32%11,081
Dec 29, 202515.1315.3915.0615.1213.70-1.25%9,442
Dec 26, 202515.4915.4915.0515.3113.87-1.03%7,230
Dec 24, 202515.4415.5315.3515.4714.02-0.98%3,802
Dec 23, 202515.7115.7115.4515.6314.15-2.06%2,352
Dec 22, 202516.0816.2215.9515.9514.391.06%11,459
Dec 19, 202515.7815.8015.5215.7914.242.11%6,984
Dec 18, 202516.6716.6715.4615.4613.95-2.46%12,159
Dec 17, 202516.6716.8815.7815.8514.30-3.35%3,396
Dec 16, 202516.4616.7016.3216.4014.800.61%8,974
Dec 15, 202517.4717.4716.1116.3014.64-6.91%15,497
Dec 12, 202517.9518.0317.2917.5115.72-0.34%4,952
Dec 11, 202517.4417.7217.0117.5715.78-2.12%3,671
Dec 10, 202517.7918.1517.7517.9516.12-0.94%4,988
Dec 9, 202517.4418.4017.4418.1216.271.17%8,092
Dec 8, 202517.7617.9717.5817.9116.011.58%12,452
Dec 5, 202517.6417.8117.3117.6315.76-1.66%3,433
Dec 4, 202517.7118.1317.7117.9316.03-0.06%6,583
Dec 3, 202517.3018.1717.3017.9416.034.61%7,370