REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
9.75
-0.16 (-1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
9.70
-0.05 (-0.52%)
After-hours: Apr 28, 2026, 4:37 PM EDT
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.67 | 9.80 | 9.47 | 9.75 | 9.75 | -1.64% | 2,381 |
| Apr 27, 2026 | 10.18 | 10.24 | 9.85 | 9.91 | 9.91 | -1.12% | 8,652 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.00 | 10.03 | 10.03 | 0.84% | 2,153 |
| Apr 23, 2026 | 10.35 | 10.35 | 9.93 | 9.94 | 9.94 | -3.42% | 3,399 |
| Apr 22, 2026 | 10.39 | 10.44 | 10.24 | 10.29 | 10.29 | 5.48% | 2,059 |
| Apr 21, 2026 | 10.35 | 10.38 | 9.76 | 9.76 | 9.76 | -7.30% | 8,492 |
| Apr 20, 2026 | 10.03 | 10.53 | 10.01 | 10.53 | 10.47 | 2.45% | 7,248 |
| Apr 17, 2026 | 10.11 | 10.55 | 10.11 | 10.27 | 10.22 | 2.99% | 15,780 |
| Apr 16, 2026 | 9.81 | 9.98 | 9.61 | 9.98 | 9.93 | 1.20% | 4,436 |
| Apr 15, 2026 | 9.47 | 9.86 | 9.47 | 9.86 | 9.81 | 4.41% | 3,218 |
| Apr 14, 2026 | 9.46 | 9.51 | 9.38 | 9.44 | 9.39 | 4.35% | 4,674 |
| Apr 13, 2026 | 8.54 | 9.05 | 8.54 | 9.05 | 8.96 | 3.94% | 20,669 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.55 | 8.71 | 8.62 | -0.59% | 2,849 |
| Apr 9, 2026 | 9.08 | 9.08 | 8.65 | 8.76 | 8.67 | -3.31% | 6,218 |
| Apr 8, 2026 | 9.47 | 9.47 | 8.97 | 9.06 | 8.97 | 0.63% | 20,324 |
| Apr 7, 2026 | 8.73 | 9.00 | 8.55 | 9.00 | 8.91 | -0.65% | 3,925 |
| Apr 6, 2026 | 9.10 | 9.16 | 9.00 | 9.06 | 8.91 | 2.54% | 4,511 |
| Apr 2, 2026 | 8.61 | 8.87 | 8.52 | 8.84 | 8.69 | -1.11% | 8,266 |
| Apr 1, 2026 | 8.91 | 9.09 | 8.91 | 8.93 | 8.79 | -0.07% | 4,789 |
| Mar 31, 2026 | 8.57 | 9.00 | 8.50 | 8.94 | 8.80 | 8.90% | 4,215 |
| Mar 30, 2026 | 8.51 | 8.51 | 8.08 | 8.21 | 8.03 | 0.11% | 5,310 |
| Mar 27, 2026 | 8.59 | 8.59 | 8.16 | 8.20 | 8.02 | -7.45% | 9,880 |
| Mar 26, 2026 | 9.16 | 9.22 | 8.86 | 8.86 | 8.67 | -5.68% | 14,464 |
| Mar 25, 2026 | 9.96 | 9.96 | 9.37 | 9.39 | 9.19 | 0.26% | 3,931 |
| Mar 24, 2026 | 10.49 | 10.57 | 9.22 | 9.37 | 9.17 | -11.44% | 6,404 |
| Mar 23, 2026 | 10.44 | 10.72 | 10.41 | 10.58 | 10.29 | 1.82% | 5,128 |
| Mar 20, 2026 | 10.59 | 10.60 | 10.30 | 10.39 | 10.11 | -2.71% | 2,020 |
| Mar 19, 2026 | 10.24 | 10.68 | 10.24 | 10.68 | 10.39 | 0.26% | 2,317 |
| Mar 18, 2026 | 10.71 | 10.84 | 10.65 | 10.65 | 10.36 | -2.28% | 2,940 |
| Mar 17, 2026 | 10.83 | 10.98 | 10.78 | 10.90 | 10.60 | 1.68% | 2,780 |
| Mar 16, 2026 | 10.75 | 10.76 | 10.59 | 10.72 | 10.35 | 4.18% | 6,643 |
| Mar 13, 2026 | 10.72 | 10.72 | 10.29 | 10.29 | 9.94 | 1.18% | 3,036 |
| Mar 12, 2026 | 10.28 | 10.41 | 10.17 | 10.17 | 9.82 | -2.87% | 2,770 |
| Mar 11, 2026 | 10.50 | 10.57 | 10.27 | 10.47 | 10.11 | 1.36% | 3,617 |
| Mar 10, 2026 | 10.76 | 10.76 | 10.31 | 10.33 | 9.97 | -2.18% | 6,046 |
| Mar 9, 2026 | 10.64 | 10.64 | 10.20 | 10.56 | 10.12 | 1.32% | 6,579 |
| Mar 6, 2026 | 10.57 | 10.59 | 10.35 | 10.42 | 9.99 | -3.77% | 4,383 |
| Mar 5, 2026 | 10.99 | 11.06 | 10.71 | 10.83 | 10.38 | -0.82% | 7,569 |
| Mar 4, 2026 | 10.63 | 11.03 | 10.61 | 10.92 | 10.47 | 10.86% | 5,513 |
| Mar 3, 2026 | 9.63 | 10.01 | 9.47 | 9.85 | 9.44 | -2.04% | 3,691 |
| Mar 2, 2026 | 9.82 | 10.06 | 9.82 | 10.06 | 9.57 | 5.45% | 1,882 |
| Feb 27, 2026 | 9.50 | 9.62 | 9.30 | 9.54 | 9.08 | -2.21% | 2,667 |
| Feb 26, 2026 | 9.93 | 9.93 | 9.75 | 9.75 | 9.28 | -2.11% | 3,522 |
| Feb 25, 2026 | 9.45 | 9.96 | 9.29 | 9.96 | 9.48 | 12.29% | 22,814 |
| Feb 24, 2026 | 8.38 | 8.87 | 8.33 | 8.87 | 8.45 | 0.23% | 7,182 |
| Feb 23, 2026 | 9.12 | 9.14 | 8.75 | 8.85 | 8.36 | -5.75% | 8,423 |
| Feb 20, 2026 | 9.19 | 9.46 | 9.19 | 9.39 | 8.87 | 2.74% | 1,959 |
| Feb 19, 2026 | 8.97 | 9.17 | 8.97 | 9.14 | 8.64 | 0.99% | 8,533 |
| Feb 18, 2026 | 9.20 | 9.38 | 9.04 | 9.05 | 8.55 | -2.06% | 8,723 |
| Feb 17, 2026 | 9.03 | 9.26 | 8.91 | 9.24 | 8.64 | 1.19% | 4,878 |
| Feb 13, 2026 | 8.43 | 9.25 | 8.27 | 9.13 | 8.54 | 16.02% | 23,209 |
| Feb 12, 2026 | 8.60 | 8.60 | 7.84 | 7.87 | 7.36 | -8.59% | 4,477 |
| Feb 11, 2026 | 8.78 | 8.80 | 8.36 | 8.61 | 8.05 | -5.18% | 6,388 |
| Feb 10, 2026 | 9.05 | 9.21 | 9.05 | 9.08 | 8.49 | -2.99% | 14,634 |
| Feb 9, 2026 | 8.96 | 9.36 | 8.96 | 9.36 | 8.69 | 1.85% | 20,990 |
| Feb 6, 2026 | 8.40 | 9.19 | 8.40 | 9.19 | 8.53 | 12.62% | 28,205 |
| Feb 5, 2026 | 9.30 | 9.50 | 8.13 | 8.16 | 7.58 | -17.67% | 18,409 |
| Feb 4, 2026 | 10.51 | 10.51 | 9.61 | 9.91 | 9.20 | -8.03% | 7,642 |
| Feb 3, 2026 | 11.24 | 11.24 | 10.38 | 10.78 | 10.00 | -5.88% | 7,607 |
| Feb 2, 2026 | 11.57 | 11.65 | 11.25 | 11.45 | 10.58 | -3.83% | 7,884 |
| Jan 30, 2026 | 12.06 | 12.09 | 11.74 | 11.91 | 11.00 | -2.50% | 6,562 |
| Jan 29, 2026 | 12.77 | 12.77 | 11.90 | 12.21 | 11.29 | -5.95% | 14,399 |
| Jan 28, 2026 | 13.28 | 13.32 | 12.88 | 12.98 | 12.00 | -0.78% | 22,117 |
| Jan 27, 2026 | 12.98 | 13.12 | 12.92 | 13.09 | 12.10 | -2.02% | 8,851 |
| Jan 26, 2026 | 13.27 | 13.47 | 13.27 | 13.36 | 12.29 | -1.44% | 11,554 |
| Jan 23, 2026 | 13.90 | 13.90 | 13.55 | 13.55 | 12.47 | -2.94% | 7,755 |
| Jan 22, 2026 | 14.29 | 14.34 | 13.96 | 13.96 | 12.85 | -2.14% | 5,667 |
| Jan 21, 2026 | 14.48 | 14.56 | 14.08 | 14.27 | 13.13 | -0.83% | 5,455 |
| Jan 20, 2026 | 14.78 | 14.78 | 14.31 | 14.39 | 13.19 | -5.69% | 6,290 |
| Jan 16, 2026 | 15.10 | 15.30 | 15.10 | 15.25 | 13.98 | 0.75% | 2,507 |
| Jan 15, 2026 | 15.90 | 15.92 | 15.07 | 15.14 | 13.88 | -6.29% | 12,652 |
| Jan 14, 2026 | 16.11 | 16.41 | 16.11 | 16.16 | 14.81 | 1.18% | 10,200 |
| Jan 13, 2026 | 15.53 | 16.01 | 15.53 | 15.97 | 14.64 | 3.63% | 2,320 |
| Jan 12, 2026 | 15.12 | 15.62 | 15.12 | 15.41 | 14.07 | 1.07% | 8,408 |
| Jan 9, 2026 | 15.20 | 15.30 | 15.15 | 15.25 | 13.92 | -1.76% | 2,847 |
| Jan 8, 2026 | 15.54 | 15.66 | 15.48 | 15.52 | 14.17 | -0.13% | 1,867 |
| Jan 7, 2026 | 15.54 | 15.58 | 15.30 | 15.54 | 14.19 | -1.08% | 6,071 |
| Jan 6, 2026 | 15.85 | 15.87 | 15.57 | 15.71 | 14.34 | -1.70% | 3,434 |
| Jan 5, 2026 | 15.57 | 15.98 | 15.57 | 15.98 | 14.53 | 5.77% | 5,689 |
| Jan 2, 2026 | 14.75 | 15.19 | 14.56 | 15.11 | 13.74 | 4.20% | 13,077 |
| Dec 31, 2025 | 14.97 | 14.97 | 14.48 | 14.50 | 13.19 | -2.81% | 9,932 |
| Dec 30, 2025 | 14.97 | 15.15 | 14.92 | 14.92 | 13.57 | -1.32% | 11,081 |
| Dec 29, 2025 | 15.13 | 15.39 | 15.06 | 15.12 | 13.70 | -1.25% | 9,442 |
| Dec 26, 2025 | 15.49 | 15.49 | 15.05 | 15.31 | 13.87 | -1.03% | 7,230 |
| Dec 24, 2025 | 15.44 | 15.53 | 15.35 | 15.47 | 14.02 | -0.98% | 3,802 |
| Dec 23, 2025 | 15.71 | 15.71 | 15.45 | 15.63 | 14.15 | -2.06% | 2,352 |
| Dec 22, 2025 | 16.08 | 16.22 | 15.95 | 15.95 | 14.39 | 1.06% | 11,459 |
| Dec 19, 2025 | 15.78 | 15.80 | 15.52 | 15.79 | 14.24 | 2.11% | 6,984 |
| Dec 18, 2025 | 16.67 | 16.67 | 15.46 | 15.46 | 13.95 | -2.46% | 12,159 |
| Dec 17, 2025 | 16.67 | 16.88 | 15.78 | 15.85 | 14.30 | -3.35% | 3,396 |
| Dec 16, 2025 | 16.46 | 16.70 | 16.32 | 16.40 | 14.80 | 0.61% | 8,974 |
| Dec 15, 2025 | 17.47 | 17.47 | 16.11 | 16.30 | 14.64 | -6.91% | 15,497 |
| Dec 12, 2025 | 17.95 | 18.03 | 17.29 | 17.51 | 15.72 | -0.34% | 4,952 |
| Dec 11, 2025 | 17.44 | 17.72 | 17.01 | 17.57 | 15.78 | -2.12% | 3,671 |
| Dec 10, 2025 | 17.79 | 18.15 | 17.75 | 17.95 | 16.12 | -0.94% | 4,988 |
| Dec 9, 2025 | 17.44 | 18.40 | 17.44 | 18.12 | 16.27 | 1.17% | 8,092 |
| Dec 8, 2025 | 17.76 | 17.97 | 17.58 | 17.91 | 16.01 | 1.58% | 12,452 |
| Dec 5, 2025 | 17.64 | 17.81 | 17.31 | 17.63 | 15.76 | -1.66% | 3,433 |
| Dec 4, 2025 | 17.71 | 18.13 | 17.71 | 17.93 | 16.03 | -0.06% | 6,583 |
| Dec 3, 2025 | 17.30 | 18.17 | 17.30 | 17.94 | 16.03 | 4.61% | 7,370 |