REX HOOD Growth & Income ETF (HOII)
BATS: HOII · Real-Time Price · USD
20.96
-0.75 (-3.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
HOII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.67 | 21.67 | 20.86 | 20.96 | 20.96 | -3.44% | 2,380 |
| Dec 4, 2025 | 21.25 | 21.71 | 21.20 | 21.71 | 21.71 | 2.09% | 3,447 |
| Dec 3, 2025 | 19.99 | 21.32 | 19.99 | 21.27 | 21.27 | 6.19% | 2,462 |
| Dec 2, 2025 | 19.84 | 20.47 | 19.84 | 20.03 | 20.02 | 2.38% | 5,527 |
| Dec 1, 2025 | 19.59 | 19.79 | 18.87 | 19.56 | 19.43 | -4.39% | 6,117 |
| Nov 28, 2025 | 20.48 | 20.60 | 20.44 | 20.46 | 20.32 | -0.11% | 3,618 |
| Nov 26, 2025 | 20.15 | 20.51 | 19.99 | 20.48 | 20.34 | 6.93% | 9,774 |
| Nov 25, 2025 | 18.74 | 19.15 | 18.42 | 19.15 | 19.02 | -0.09% | 8,004 |
| Nov 24, 2025 | 18.46 | 19.17 | 18.46 | 19.17 | 18.94 | 4.50% | 7,993 |
| Nov 21, 2025 | 18.04 | 18.35 | 17.36 | 18.35 | 18.13 | 1.61% | 4,475 |
| Nov 20, 2025 | 20.60 | 20.60 | 17.91 | 18.06 | 17.84 | -9.67% | 10,972 |
| Nov 19, 2025 | 19.40 | 20.05 | 19.31 | 19.99 | 19.75 | 3.68% | 4,426 |
| Nov 18, 2025 | 19.26 | 19.63 | 19.10 | 19.28 | 19.05 | -1.44% | 2,429 |
| Nov 17, 2025 | 20.15 | 20.36 | 19.20 | 19.56 | 19.21 | -5.53% | 5,825 |
| Nov 14, 2025 | 20.37 | 21.25 | 20.37 | 20.71 | 20.33 | 1.26% | 2,999 |
| Nov 13, 2025 | 21.63 | 21.80 | 20.28 | 20.45 | 20.08 | -9.88% | 6,226 |
| Nov 12, 2025 | 22.89 | 22.89 | 21.92 | 22.69 | 22.28 | 1.08% | 4,085 |
| Nov 11, 2025 | 22.77 | 22.77 | 22.35 | 22.45 | 22.04 | -2.49% | 2,099 |
| Nov 10, 2025 | 23.13 | 23.21 | 22.76 | 23.02 | 22.60 | 3.89% | 9,545 |
| Nov 7, 2025 | 20.88 | 22.26 | 20.55 | 22.16 | 21.75 | 0.73% | 6,708 |
| Nov 6, 2025 | 23.43 | 23.43 | 21.76 | 22.00 | 21.60 | -9.89% | 4,900 |
| Nov 5, 2025 | 23.71 | 24.56 | 23.20 | 24.41 | 23.97 | 5.04% | 4,453 |