Skip to main content
REX CRWV Growth & Income ETF (CWII)
BATS: CWII · Real-Time Price · USD
10.65
-0.28 (-2.54%)
Mar 6, 2026, 4:00 PM EST - Market closed

CWII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.6711.3510.6310.6510.65-2.50%12,241
Mar 5, 202611.2011.4210.7110.9310.93-5.16%10,769
Mar 4, 202611.2911.6111.1011.5211.526.82%13,866
Mar 3, 202611.0011.0010.2510.7910.79-6.13%11,779
Mar 2, 202611.3911.4911.3111.4911.38-1.70%13,061
Feb 27, 202612.0512.1811.1711.6911.58-20.20%10,471
Feb 26, 202614.7414.8414.4614.6514.510.19%3,391
Feb 25, 202615.0515.2514.6214.6214.49-1.33%6,606
Feb 24, 202613.9414.8213.9414.8214.686.54%18,586
Feb 23, 202613.2514.1413.2513.9113.67-1.07%10,163
Feb 20, 202614.9114.9113.2014.0613.82-9.02%41,746
Feb 19, 202614.9815.4514.9815.4515.182.62%4,149
Feb 18, 202614.2215.3114.1415.0514.804.52%3,137
Feb 17, 202614.4714.7714.1214.4014.02-5.09%3,564
Feb 13, 202615.0515.5515.0515.1814.780.20%4,998
Feb 12, 202614.9115.1514.9115.1514.750.37%1,449
Feb 11, 202614.8615.0914.8615.0914.690.10%1,324
Feb 10, 202615.0215.1114.9315.0714.68-1.64%1,549
Feb 9, 202614.6115.3314.6115.3314.796.18%2,214
Feb 6, 202612.6614.5012.6614.4313.9318.85%5,850
Feb 5, 202613.0713.1512.1112.1511.72-9.51%10,086
Feb 4, 202615.1115.1113.4213.4212.95-9.52%2,186
Feb 3, 202614.8314.8313.8014.8314.310.81%2,527
Feb 2, 202615.3715.3714.7114.7114.10-4.41%6,134
Jan 30, 202616.1016.1015.3915.3914.75-4.90%1,374
Jan 29, 202616.8216.8215.8716.1915.51-4.11%5,642
Jan 28, 202617.1717.2316.6316.8816.17-1.53%7,272
Jan 27, 202616.5217.4116.5217.1416.427.42%17,984
Jan 26, 202616.4017.0515.9615.9615.185.61%7,072
Jan 23, 202614.7315.3514.7315.1114.370.30%1,870
Jan 22, 202616.1616.1615.0715.0714.33-2.23%1,475
Jan 21, 202614.9715.4614.1915.4114.65-2.84%8,619
Jan 20, 202615.8916.0815.4915.8614.98-5.16%5,754
Jan 16, 202616.0016.8315.9916.7215.795.85%5,457
Jan 15, 202616.0616.2015.8015.8014.923.87%1,832
Jan 14, 202615.2815.5014.9515.2114.362.41%2,643
Jan 13, 202615.1315.2114.8114.8514.03-2.57%2,386
Jan 12, 202613.6415.5013.6415.2514.3010.70%6,858
Jan 9, 202613.8413.8413.6813.7712.922.75%2,414
Jan 8, 202613.5313.5313.4013.4012.570.12%955
Jan 7, 202613.1813.6513.1813.3912.56-0.21%3,212
Jan 6, 202613.5513.5512.8713.4212.590.10%1,466
Jan 5, 202614.0814.0813.4013.4012.49-1.90%2,083
Jan 2, 202613.0513.8413.0513.6612.739.31%4,988
Dec 31, 202512.3512.5012.3012.5011.64-3.59%1,858
Dec 30, 202513.1113.2512.9612.9612.08-2.30%2,462
Dec 29, 202513.4913.4913.2713.2712.25-1.71%1,945
Dec 26, 202513.6713.6713.4613.5012.46-1.99%3,289
Dec 24, 202513.8313.8313.7713.7712.71-1.11%743
Dec 23, 202514.2114.2113.8513.9312.86-4.39%5,803
Dec 22, 202514.7814.8014.5414.5713.310.82%3,970
Dec 19, 202512.7014.4512.7014.4513.2018.38%9,460
Dec 18, 202512.3212.4212.1712.2111.156.04%4,095
Dec 17, 202512.0512.0911.5111.5110.52-8.87%9,635
Dec 16, 202512.7212.7212.3312.6311.54-6.05%10,281
Dec 15, 202514.7714.7713.3413.4512.20-8.94%4,368
Dec 12, 202515.9915.9914.4014.7713.39-9.14%3,497
Dec 11, 202515.4716.3415.1516.2514.740.02%3,056
Dec 10, 202515.8716.3715.8416.2514.74-1.95%4,966
Dec 9, 202515.8016.5915.8016.5715.033.90%9,452
Dec 8, 202515.5415.9515.3215.9514.37-1.86%9,618
Dec 5, 202515.7416.3315.7416.2514.652.18%1,930
Dec 4, 202515.1615.9715.0715.9014.335.14%2,921
Dec 3, 202514.3515.1314.3515.1313.633.46%2,010
Dec 2, 202514.8515.3914.6214.6213.18-1.42%2,795
Dec 1, 202513.7814.8313.7814.8313.285.07%5,460
Nov 28, 202514.4714.4814.1214.1212.64-1.20%2,541
Nov 26, 202514.3214.4414.1514.2912.793.91%3,231
Nov 25, 202512.8213.7512.8213.7512.31-2.86%3,310
Nov 24, 202513.9814.1513.8414.1512.593.31%4,713
Nov 21, 202513.3813.7612.7913.7012.183.96%4,247
Nov 20, 202515.5015.5713.1813.1811.72-7.59%4,851
Nov 19, 202514.3314.3713.9014.2612.680.20%5,609
Nov 18, 202513.7314.2313.7314.2312.66-0.62%1,263
Nov 17, 202514.4214.6313.8114.3212.65-2.33%2,863
Nov 14, 202514.4815.0614.4814.6612.95-1.00%3,154
Nov 13, 202515.4415.5314.7614.8113.08-9.89%3,159
Nov 12, 202517.6917.6916.4416.4414.52-3.64%4,182
Nov 11, 202519.0319.1417.0617.0615.06-16.63%11,424
Nov 10, 202521.3721.3720.1920.4618.071.64%6,437
Nov 7, 202519.8020.1519.5420.1317.78-2.71%2,845
Nov 6, 202522.7022.7020.4220.6918.27-7.55%1,431
Nov 5, 202523.0623.0622.2222.3819.77-1.82%2,797