REX CRWV Growth & Income ETF (CWII)
BATS: CWII · Real-Time Price · USD
16.25
+0.35 (2.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
CWII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.74 | 16.33 | 15.74 | 16.25 | 16.25 | 2.18% | 1,930 |
| Dec 4, 2025 | 15.16 | 15.97 | 15.07 | 15.90 | 15.90 | 5.14% | 2,921 |
| Dec 3, 2025 | 14.35 | 15.13 | 14.35 | 15.13 | 15.13 | 3.46% | 2,010 |
| Dec 2, 2025 | 14.85 | 15.39 | 14.62 | 14.62 | 14.62 | -1.42% | 2,795 |
| Dec 1, 2025 | 13.78 | 14.83 | 13.78 | 14.83 | 14.73 | 5.07% | 5,460 |
| Nov 28, 2025 | 14.47 | 14.48 | 14.12 | 14.12 | 14.02 | -1.20% | 2,541 |
| Nov 26, 2025 | 14.32 | 14.44 | 14.15 | 14.29 | 14.19 | 3.91% | 3,231 |
| Nov 25, 2025 | 12.82 | 13.75 | 12.82 | 13.75 | 13.66 | -2.86% | 3,310 |
| Nov 24, 2025 | 13.98 | 14.15 | 13.84 | 14.15 | 13.97 | 3.31% | 4,713 |
| Nov 21, 2025 | 13.38 | 13.76 | 12.79 | 13.70 | 13.52 | 3.96% | 4,247 |
| Nov 20, 2025 | 15.50 | 15.57 | 13.18 | 13.18 | 13.00 | -7.59% | 4,851 |
| Nov 19, 2025 | 14.33 | 14.37 | 13.90 | 14.26 | 14.07 | 0.20% | 5,609 |
| Nov 18, 2025 | 13.73 | 14.23 | 13.73 | 14.23 | 14.04 | -0.62% | 1,263 |
| Nov 17, 2025 | 14.42 | 14.63 | 13.81 | 14.32 | 14.03 | -2.33% | 2,863 |
| Nov 14, 2025 | 14.48 | 15.06 | 14.48 | 14.66 | 14.37 | -1.00% | 3,154 |
| Nov 13, 2025 | 15.44 | 15.53 | 14.76 | 14.81 | 14.51 | -9.89% | 3,159 |
| Nov 12, 2025 | 17.69 | 17.69 | 16.44 | 16.44 | 16.10 | -3.64% | 4,182 |
| Nov 11, 2025 | 19.03 | 19.14 | 17.06 | 17.06 | 16.71 | -16.63% | 11,424 |
| Nov 10, 2025 | 21.37 | 21.37 | 20.19 | 20.46 | 20.05 | 1.64% | 6,437 |
| Nov 7, 2025 | 19.80 | 20.15 | 19.54 | 20.13 | 19.73 | -2.71% | 2,845 |
| Nov 6, 2025 | 22.70 | 22.70 | 20.42 | 20.69 | 20.27 | -7.55% | 1,431 |
| Nov 5, 2025 | 23.06 | 23.06 | 22.22 | 22.38 | 21.93 | -1.82% | 2,797 |