REX CRWV Growth & Income ETF (CWII)
BATS: CWII · Real-Time Price · USD
13.85
-0.85 (-5.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CWII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.49 | 14.20 | 13.49 | 13.85 | 13.85 | -5.78% | 7,039 |
| Apr 27, 2026 | 14.39 | 14.70 | 13.97 | 14.70 | 14.70 | 2.30% | 5,486 |
| Apr 24, 2026 | 15.76 | 15.76 | 14.08 | 14.37 | 14.37 | -6.31% | 9,635 |
| Apr 23, 2026 | 15.83 | 15.92 | 15.19 | 15.34 | 15.33 | -2.86% | 4,519 |
| Apr 22, 2026 | 15.43 | 15.99 | 15.39 | 15.79 | 15.79 | 5.51% | 7,858 |
| Apr 21, 2026 | 15.30 | 15.40 | 14.96 | 14.96 | 14.96 | -2.04% | 1,685 |
| Apr 20, 2026 | 15.18 | 15.27 | 14.50 | 15.27 | 15.17 | 0.48% | 6,820 |
| Apr 17, 2026 | 15.44 | 15.44 | 15.18 | 15.20 | 15.10 | -1.20% | 10,483 |
| Apr 16, 2026 | 15.44 | 15.44 | 15.12 | 15.39 | 15.28 | 0.50% | 10,501 |
| Apr 15, 2026 | 15.36 | 15.42 | 15.02 | 15.31 | 15.20 | 1.19% | 7,151 |
| Apr 14, 2026 | 14.96 | 15.32 | 14.94 | 15.13 | 15.03 | 3.28% | 8,267 |
| Apr 13, 2026 | 14.05 | 14.85 | 14.00 | 14.65 | 14.45 | 6.04% | 12,579 |
| Apr 10, 2026 | 13.28 | 14.11 | 13.28 | 13.82 | 13.62 | 6.67% | 10,157 |
| Apr 9, 2026 | 12.79 | 13.18 | 12.54 | 12.95 | 12.77 | 2.48% | 5,968 |
| Apr 8, 2026 | 12.97 | 12.97 | 12.49 | 12.64 | 12.46 | 3.49% | 4,033 |
| Apr 7, 2026 | 11.88 | 12.21 | 11.88 | 12.21 | 12.04 | 3.48% | 1,029 |
| Apr 6, 2026 | 11.79 | 11.92 | 11.79 | 11.80 | 11.55 | -0.76% | 2,333 |
| Apr 2, 2026 | 11.04 | 11.89 | 10.76 | 11.89 | 11.64 | 3.84% | 7,452 |
| Apr 1, 2026 | 11.46 | 11.53 | 11.31 | 11.45 | 11.21 | 0.88% | 2,734 |
| Mar 31, 2026 | 10.87 | 11.35 | 10.71 | 11.35 | 11.11 | 11.93% | 8,871 |
| Mar 30, 2026 | 11.00 | 11.00 | 9.81 | 10.14 | 9.86 | -7.29% | 19,197 |
| Mar 27, 2026 | 11.67 | 11.67 | 10.68 | 10.94 | 10.64 | -7.78% | 16,388 |
| Mar 26, 2026 | 12.63 | 12.63 | 11.86 | 11.86 | 11.54 | -6.28% | 5,194 |
| Mar 25, 2026 | 12.32 | 12.69 | 12.32 | 12.66 | 12.31 | 4.60% | 4,848 |
| Mar 24, 2026 | 12.09 | 12.16 | 11.80 | 12.10 | 11.77 | 0.77% | 4,145 |
| Mar 23, 2026 | 11.92 | 12.39 | 11.85 | 12.01 | 11.60 | 1.15% | 8,849 |
| Mar 20, 2026 | 11.94 | 11.99 | 11.52 | 11.87 | 11.47 | 0.66% | 2,616 |
| Mar 19, 2026 | 11.65 | 11.83 | 11.58 | 11.79 | 11.39 | -1.73% | 3,263 |
| Mar 18, 2026 | 11.77 | 12.25 | 11.77 | 12.00 | 11.59 | 0.93% | 8,166 |
| Mar 17, 2026 | 12.04 | 12.17 | 11.88 | 11.89 | 11.49 | -4.17% | 9,758 |
| Mar 16, 2026 | 12.30 | 12.43 | 11.93 | 12.41 | 11.90 | 5.56% | 7,215 |
| Mar 13, 2026 | 11.77 | 11.92 | 11.71 | 11.75 | 11.27 | 1.41% | 791 |
| Mar 12, 2026 | 11.76 | 11.76 | 11.59 | 11.59 | 11.11 | -1.47% | 1,613 |
| Mar 11, 2026 | 11.41 | 11.84 | 11.35 | 11.76 | 11.28 | 7.48% | 10,524 |
| Mar 10, 2026 | 10.88 | 11.01 | 10.88 | 10.94 | 10.49 | -0.42% | 14,370 |
| Mar 9, 2026 | 10.59 | 11.01 | 10.58 | 10.99 | 10.45 | 3.17% | 13,625 |
| Mar 6, 2026 | 10.67 | 11.35 | 10.63 | 10.65 | 10.12 | -2.50% | 12,241 |
| Mar 5, 2026 | 11.20 | 11.42 | 10.71 | 10.93 | 10.38 | -5.16% | 10,769 |
| Mar 4, 2026 | 11.29 | 11.61 | 11.10 | 11.52 | 10.95 | 6.82% | 13,866 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.25 | 10.79 | 10.25 | -6.13% | 11,779 |
| Mar 2, 2026 | 11.39 | 11.49 | 11.31 | 11.49 | 10.82 | -1.70% | 13,061 |
| Feb 27, 2026 | 12.05 | 12.18 | 11.17 | 11.69 | 11.01 | -20.20% | 10,471 |
| Feb 26, 2026 | 14.74 | 14.84 | 14.46 | 14.65 | 13.79 | 0.19% | 3,391 |
| Feb 25, 2026 | 15.05 | 15.25 | 14.62 | 14.62 | 13.77 | -1.33% | 6,606 |
| Feb 24, 2026 | 13.94 | 14.82 | 13.94 | 14.82 | 13.95 | 6.54% | 18,586 |
| Feb 23, 2026 | 13.25 | 14.14 | 13.25 | 13.91 | 12.99 | -1.07% | 10,163 |
| Feb 20, 2026 | 14.91 | 14.91 | 13.20 | 14.06 | 13.13 | -9.02% | 41,746 |
| Feb 19, 2026 | 14.98 | 15.45 | 14.98 | 15.45 | 14.43 | 2.62% | 4,149 |
| Feb 18, 2026 | 14.22 | 15.31 | 14.14 | 15.05 | 14.06 | 4.52% | 3,137 |
| Feb 17, 2026 | 14.47 | 14.77 | 14.12 | 14.40 | 13.33 | -5.09% | 3,564 |
| Feb 13, 2026 | 15.05 | 15.55 | 15.05 | 15.18 | 14.04 | 0.20% | 4,998 |
| Feb 12, 2026 | 14.91 | 15.15 | 14.91 | 15.15 | 14.02 | 0.37% | 1,449 |
| Feb 11, 2026 | 14.86 | 15.09 | 14.86 | 15.09 | 13.96 | 0.10% | 1,324 |
| Feb 10, 2026 | 15.02 | 15.11 | 14.93 | 15.07 | 13.95 | -1.64% | 1,549 |
| Feb 9, 2026 | 14.61 | 15.33 | 14.61 | 15.33 | 14.05 | 6.18% | 2,214 |
| Feb 6, 2026 | 12.66 | 14.50 | 12.66 | 14.43 | 13.24 | 18.85% | 5,850 |
| Feb 5, 2026 | 13.07 | 13.15 | 12.11 | 12.15 | 11.14 | -9.51% | 10,086 |
| Feb 4, 2026 | 15.11 | 15.11 | 13.42 | 13.42 | 12.31 | -9.52% | 2,186 |
| Feb 3, 2026 | 14.83 | 14.83 | 13.80 | 14.83 | 13.60 | 0.81% | 2,527 |
| Feb 2, 2026 | 15.37 | 15.37 | 14.71 | 14.71 | 13.40 | -4.41% | 6,134 |
| Jan 30, 2026 | 16.10 | 16.10 | 15.39 | 15.39 | 14.02 | -4.90% | 1,374 |
| Jan 29, 2026 | 16.82 | 16.82 | 15.87 | 16.19 | 14.74 | -4.11% | 5,642 |
| Jan 28, 2026 | 17.17 | 17.23 | 16.63 | 16.88 | 15.37 | -1.53% | 7,272 |
| Jan 27, 2026 | 16.52 | 17.41 | 16.52 | 17.14 | 15.61 | 7.42% | 17,984 |
| Jan 26, 2026 | 16.40 | 17.05 | 15.96 | 15.96 | 14.42 | 5.61% | 7,072 |
| Jan 23, 2026 | 14.73 | 15.35 | 14.73 | 15.11 | 13.66 | 0.30% | 1,870 |
| Jan 22, 2026 | 16.16 | 16.16 | 15.07 | 15.07 | 13.62 | -2.23% | 1,475 |
| Jan 21, 2026 | 14.97 | 15.46 | 14.19 | 15.41 | 13.93 | -2.84% | 8,619 |
| Jan 20, 2026 | 15.89 | 16.08 | 15.49 | 15.86 | 14.23 | -5.16% | 5,754 |
| Jan 16, 2026 | 16.00 | 16.83 | 15.99 | 16.72 | 15.01 | 5.85% | 5,457 |
| Jan 15, 2026 | 16.06 | 16.20 | 15.80 | 15.80 | 14.18 | 3.87% | 1,832 |
| Jan 14, 2026 | 15.28 | 15.50 | 14.95 | 15.21 | 13.65 | 2.41% | 2,643 |
| Jan 13, 2026 | 15.13 | 15.21 | 14.81 | 14.85 | 13.33 | -2.57% | 2,386 |
| Jan 12, 2026 | 13.64 | 15.50 | 13.64 | 15.25 | 13.59 | 10.70% | 6,858 |
| Jan 9, 2026 | 13.84 | 13.84 | 13.68 | 13.77 | 12.28 | 2.75% | 2,414 |
| Jan 8, 2026 | 13.53 | 13.53 | 13.40 | 13.40 | 11.95 | 0.12% | 955 |
| Jan 7, 2026 | 13.18 | 13.65 | 13.18 | 13.39 | 11.94 | -0.21% | 3,212 |
| Jan 6, 2026 | 13.55 | 13.55 | 12.87 | 13.42 | 11.96 | 0.10% | 1,466 |
| Jan 5, 2026 | 14.08 | 14.08 | 13.40 | 13.40 | 11.87 | -1.90% | 2,083 |
| Jan 2, 2026 | 13.05 | 13.84 | 13.05 | 13.66 | 12.10 | 9.31% | 4,988 |
| Dec 31, 2025 | 12.35 | 12.50 | 12.30 | 12.50 | 11.07 | -3.59% | 1,858 |
| Dec 30, 2025 | 13.11 | 13.25 | 12.96 | 12.96 | 11.48 | -2.30% | 2,462 |
| Dec 29, 2025 | 13.49 | 13.49 | 13.27 | 13.27 | 11.64 | -1.71% | 1,945 |
| Dec 26, 2025 | 13.67 | 13.67 | 13.46 | 13.50 | 11.84 | -1.99% | 3,289 |
| Dec 24, 2025 | 13.83 | 13.83 | 13.77 | 13.77 | 12.08 | -1.11% | 743 |
| Dec 23, 2025 | 14.21 | 14.21 | 13.85 | 13.93 | 12.22 | -4.39% | 5,803 |
| Dec 22, 2025 | 14.78 | 14.80 | 14.54 | 14.57 | 12.65 | 0.82% | 3,970 |
| Dec 19, 2025 | 12.70 | 14.45 | 12.70 | 14.45 | 12.55 | 18.38% | 9,460 |
| Dec 18, 2025 | 12.32 | 12.42 | 12.17 | 12.21 | 10.60 | 6.04% | 4,095 |
| Dec 17, 2025 | 12.05 | 12.09 | 11.51 | 11.51 | 10.00 | -8.87% | 9,635 |
| Dec 16, 2025 | 12.72 | 12.72 | 12.33 | 12.63 | 10.97 | -6.05% | 10,281 |
| Dec 15, 2025 | 14.77 | 14.77 | 13.34 | 13.45 | 11.59 | -8.94% | 4,368 |
| Dec 12, 2025 | 15.99 | 15.99 | 14.40 | 14.77 | 12.73 | -9.14% | 3,497 |
| Dec 11, 2025 | 15.47 | 16.34 | 15.15 | 16.25 | 14.01 | 0.02% | 3,056 |
| Dec 10, 2025 | 15.87 | 16.37 | 15.84 | 16.25 | 14.01 | -1.95% | 4,966 |
| Dec 9, 2025 | 15.80 | 16.59 | 15.80 | 16.57 | 14.29 | 3.90% | 9,452 |
| Dec 8, 2025 | 15.54 | 15.95 | 15.32 | 15.95 | 13.66 | -1.86% | 9,618 |
| Dec 5, 2025 | 15.74 | 16.33 | 15.74 | 16.25 | 13.92 | 2.18% | 1,930 |
| Dec 4, 2025 | 15.16 | 15.97 | 15.07 | 15.90 | 13.62 | 5.14% | 2,921 |
| Dec 3, 2025 | 14.35 | 15.13 | 14.35 | 15.13 | 12.96 | 3.46% | 2,010 |