REX HOOD Growth & Income ETF (HOII)
BATS: HOII · Real-Time Price · USD
11.52
-0.32 (-2.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HOII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.39 | 11.59 | 11.39 | 11.52 | 11.52 | -2.69% | 5,194 |
| Apr 27, 2026 | 11.89 | 12.06 | 11.80 | 11.84 | 11.78 | -0.91% | 2,848 |
| Apr 24, 2026 | 11.98 | 11.98 | 11.74 | 11.95 | 11.89 | 1.46% | 737 |
| Apr 23, 2026 | 12.26 | 12.26 | 11.73 | 11.78 | 11.72 | -5.15% | 2,366 |
| Apr 22, 2026 | 12.60 | 12.68 | 12.34 | 12.42 | 12.35 | 2.76% | 2,477 |
| Apr 21, 2026 | 12.51 | 12.51 | 12.09 | 12.09 | 12.02 | -5.92% | 1,586 |
| Apr 20, 2026 | 12.70 | 12.89 | 12.47 | 12.85 | 12.71 | 0.52% | 4,582 |
| Apr 17, 2026 | 12.70 | 12.79 | 12.70 | 12.78 | 12.65 | 2.88% | 731 |
| Apr 16, 2026 | 12.65 | 12.65 | 12.21 | 12.42 | 12.29 | -0.22% | 3,322 |
| Apr 15, 2026 | 12.13 | 12.45 | 12.09 | 12.45 | 12.32 | 6.82% | 5,317 |
| Apr 14, 2026 | 11.24 | 11.65 | 11.24 | 11.65 | 11.53 | 7.05% | 3,661 |
| Apr 13, 2026 | 10.38 | 10.89 | 10.38 | 10.89 | 10.73 | 3.22% | 1,292 |
| Apr 10, 2026 | 10.47 | 10.55 | 10.47 | 10.55 | 10.39 | -1.00% | 3,375 |
| Apr 9, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.50 | -1.66% | 653 |
| Apr 8, 2026 | 11.41 | 11.41 | 10.82 | 10.83 | 10.67 | 2.68% | 2,625 |
| Apr 7, 2026 | 10.17 | 10.55 | 10.09 | 10.55 | 10.39 | -0.17% | 4,000 |
| Apr 6, 2026 | 10.51 | 10.62 | 10.49 | 10.57 | 10.36 | 1.47% | 3,109 |
| Apr 2, 2026 | 10.10 | 10.42 | 10.10 | 10.42 | 10.21 | -1.43% | 2,710 |
| Apr 1, 2026 | 10.53 | 10.57 | 10.53 | 10.57 | 10.36 | 2.09% | 276 |
| Mar 31, 2026 | 9.96 | 10.35 | 9.92 | 10.35 | 10.15 | 6.01% | 622 |
| Mar 30, 2026 | 10.00 | 10.20 | 9.57 | 9.76 | 9.52 | -1.38% | 4,393 |
| Mar 27, 2026 | 10.21 | 10.21 | 9.89 | 9.90 | 9.66 | -5.97% | 2,897 |
| Mar 26, 2026 | 10.71 | 10.90 | 10.47 | 10.53 | 10.27 | -3.41% | 3,541 |
| Mar 25, 2026 | 11.11 | 11.17 | 10.90 | 10.90 | 10.63 | 5.90% | 2,423 |
| Mar 24, 2026 | 10.62 | 10.68 | 10.29 | 10.29 | 10.04 | -5.57% | 3,016 |
| Mar 23, 2026 | 10.75 | 11.06 | 10.75 | 10.90 | 10.58 | 2.44% | 2,925 |
| Mar 20, 2026 | 10.94 | 10.94 | 10.58 | 10.64 | 10.33 | -3.97% | 1,354 |
| Mar 19, 2026 | 10.73 | 11.08 | 10.73 | 11.08 | 10.75 | -0.97% | 1,322 |
| Mar 18, 2026 | 11.43 | 11.43 | 11.19 | 11.19 | 10.86 | -2.80% | 2,479 |
| Mar 17, 2026 | 11.23 | 11.51 | 11.23 | 11.51 | 11.17 | 1.95% | 5,029 |
| Mar 16, 2026 | 11.23 | 11.29 | 11.16 | 11.29 | 10.89 | 3.29% | 4,720 |
| Mar 13, 2026 | 11.49 | 11.49 | 10.89 | 10.93 | 10.54 | -3.26% | 1,662 |
| Mar 12, 2026 | 11.44 | 11.54 | 11.30 | 11.30 | 10.90 | -3.04% | 2,881 |
| Mar 11, 2026 | 11.60 | 11.65 | 11.40 | 11.65 | 11.24 | 0.36% | 1,020 |
| Mar 10, 2026 | 11.84 | 11.84 | 11.60 | 11.61 | 11.20 | -1.11% | 1,333 |
| Mar 9, 2026 | 11.19 | 11.74 | 11.19 | 11.74 | 11.26 | 3.13% | 7,187 |
| Mar 6, 2026 | 11.45 | 11.46 | 11.38 | 11.38 | 10.92 | -2.95% | 2,649 |
| Mar 5, 2026 | 11.89 | 11.99 | 11.50 | 11.73 | 11.25 | -1.33% | 3,064 |
| Mar 4, 2026 | 11.54 | 11.89 | 11.54 | 11.89 | 11.40 | 7.18% | 3,114 |
| Mar 3, 2026 | 10.73 | 11.11 | 10.73 | 11.09 | 10.64 | -4.13% | 2,359 |
| Mar 2, 2026 | 10.81 | 11.60 | 10.78 | 11.57 | 11.03 | 3.59% | 4,804 |
| Feb 27, 2026 | 11.26 | 11.43 | 11.17 | 11.17 | 10.65 | -3.59% | 5,218 |
| Feb 26, 2026 | 11.19 | 11.62 | 11.19 | 11.59 | 11.05 | 2.52% | 2,028 |
| Feb 25, 2026 | 11.23 | 11.31 | 10.92 | 11.30 | 10.77 | 6.00% | 3,756 |
| Feb 24, 2026 | 10.25 | 10.66 | 10.12 | 10.66 | 10.16 | 2.07% | 2,810 |
| Feb 23, 2026 | 10.91 | 10.93 | 10.44 | 10.44 | 9.90 | -5.99% | 2,922 |
| Feb 20, 2026 | 11.06 | 11.28 | 11.06 | 11.11 | 10.53 | 0.54% | 4,839 |
| Feb 19, 2026 | 10.83 | 11.05 | 10.83 | 11.05 | 10.47 | 0.63% | 3,974 |
| Feb 18, 2026 | 10.85 | 11.24 | 10.83 | 10.98 | 10.41 | -0.53% | 5,679 |
| Feb 17, 2026 | 10.91 | 11.22 | 10.75 | 11.04 | 10.37 | -0.31% | 9,620 |
| Feb 13, 2026 | 11.05 | 11.18 | 11.05 | 11.07 | 10.40 | 6.28% | 3,975 |
| Feb 12, 2026 | 11.73 | 11.73 | 10.40 | 10.42 | 9.79 | -10.09% | 4,448 |
| Feb 11, 2026 | 11.70 | 11.70 | 11.18 | 11.59 | 10.89 | -6.46% | 8,343 |
| Feb 10, 2026 | 12.46 | 12.53 | 12.39 | 12.39 | 11.64 | -1.82% | 4,567 |
| Feb 9, 2026 | 12.36 | 12.80 | 12.26 | 12.62 | 11.76 | 4.30% | 8,282 |
| Feb 6, 2026 | 11.32 | 12.10 | 11.31 | 12.10 | 11.28 | 14.57% | 7,030 |
| Feb 5, 2026 | 11.58 | 11.58 | 10.52 | 10.56 | 9.84 | -10.97% | 9,474 |
| Feb 4, 2026 | 12.63 | 12.66 | 11.40 | 11.86 | 11.05 | -9.14% | 5,693 |
| Feb 3, 2026 | 13.37 | 13.37 | 12.75 | 13.06 | 12.17 | -4.92% | 4,797 |
| Feb 2, 2026 | 14.76 | 14.76 | 13.51 | 13.73 | 12.73 | -10.60% | 8,387 |
| Jan 30, 2026 | 15.74 | 15.83 | 15.20 | 15.36 | 14.24 | -1.74% | 8,943 |
| Jan 29, 2026 | 15.97 | 15.98 | 15.46 | 15.63 | 14.50 | -2.23% | 6,499 |
| Jan 28, 2026 | 16.19 | 16.55 | 15.91 | 15.99 | 14.83 | -1.68% | 7,955 |
| Jan 27, 2026 | 16.49 | 16.55 | 16.26 | 16.26 | 15.08 | -1.81% | 3,377 |
| Jan 26, 2026 | 16.54 | 16.77 | 16.54 | 16.56 | 15.29 | -1.25% | 3,244 |
| Jan 23, 2026 | 16.77 | 17.01 | 16.66 | 16.77 | 15.48 | 0.36% | 2,736 |
| Jan 22, 2026 | 16.55 | 16.77 | 16.53 | 16.71 | 15.43 | 0.78% | 2,711 |
| Jan 21, 2026 | 16.58 | 17.09 | 16.43 | 16.58 | 15.31 | -0.48% | 5,858 |
| Jan 20, 2026 | 16.46 | 16.98 | 16.40 | 16.66 | 15.31 | -2.83% | 6,891 |
| Jan 16, 2026 | 17.54 | 17.54 | 16.88 | 17.15 | 15.76 | -1.18% | 6,952 |
| Jan 15, 2026 | 18.91 | 18.91 | 17.33 | 17.35 | 15.94 | -8.01% | 6,190 |
| Jan 14, 2026 | 18.98 | 18.98 | 18.62 | 18.86 | 17.33 | 0.16% | 4,179 |
| Jan 13, 2026 | 18.42 | 18.84 | 18.40 | 18.83 | 17.30 | 1.56% | 4,659 |
| Jan 12, 2026 | 17.84 | 18.61 | 17.84 | 18.54 | 16.96 | 1.76% | 4,715 |
| Jan 9, 2026 | 18.56 | 18.56 | 18.09 | 18.22 | 16.66 | 0.77% | 6,373 |
| Jan 8, 2026 | 18.14 | 18.25 | 18.02 | 18.08 | 16.54 | -1.20% | 2,624 |
| Jan 7, 2026 | 18.58 | 18.58 | 18.26 | 18.30 | 16.74 | -2.61% | 3,520 |
| Jan 6, 2026 | 19.02 | 19.02 | 18.49 | 18.79 | 17.19 | -1.46% | 4,140 |
| Jan 5, 2026 | 18.37 | 19.07 | 18.37 | 19.07 | 17.36 | 6.09% | 3,229 |
| Jan 2, 2026 | 17.82 | 18.04 | 17.22 | 17.98 | 16.36 | 1.78% | 29,575 |
| Dec 31, 2025 | 18.02 | 18.02 | 17.64 | 17.66 | 16.08 | -2.34% | 4,192 |
| Dec 30, 2025 | 18.35 | 18.48 | 18.09 | 18.09 | 16.46 | -2.32% | 2,062 |
| Dec 29, 2025 | 18.68 | 18.69 | 18.36 | 18.52 | 16.77 | -0.32% | 4,625 |
| Dec 26, 2025 | 18.85 | 18.96 | 18.58 | 18.58 | 16.83 | -1.88% | 5,396 |
| Dec 24, 2025 | 18.68 | 18.93 | 18.68 | 18.93 | 17.15 | -0.11% | 2,942 |
| Dec 23, 2025 | 18.88 | 18.96 | 18.49 | 18.95 | 17.17 | -1.36% | 4,758 |
| Dec 22, 2025 | 19.42 | 19.42 | 19.15 | 19.21 | 17.31 | 1.03% | 3,694 |
| Dec 19, 2025 | 18.66 | 19.18 | 18.66 | 19.02 | 17.13 | 3.97% | 5,164 |
| Dec 18, 2025 | 19.13 | 19.26 | 18.29 | 18.29 | 16.48 | 1.60% | 5,340 |
| Dec 17, 2025 | 19.15 | 19.15 | 18.00 | 18.00 | 16.22 | -3.59% | 6,776 |
| Dec 16, 2025 | 18.17 | 18.70 | 18.17 | 18.67 | 16.82 | 3.96% | 6,325 |
| Dec 15, 2025 | 19.03 | 19.03 | 17.83 | 17.96 | 16.08 | -5.05% | 8,215 |
| Dec 12, 2025 | 19.50 | 19.50 | 18.89 | 18.92 | 16.94 | -2.32% | 5,089 |
| Dec 11, 2025 | 20.29 | 20.29 | 19.24 | 19.37 | 17.34 | -10.43% | 10,083 |
| Dec 10, 2025 | 21.57 | 21.76 | 21.35 | 21.62 | 19.36 | 0.53% | 4,808 |
| Dec 9, 2025 | 21.87 | 21.87 | 21.51 | 21.51 | 19.26 | -0.94% | 6,138 |
| Dec 8, 2025 | 21.31 | 21.96 | 21.17 | 21.71 | 19.33 | 3.56% | 10,419 |
| Dec 5, 2025 | 21.67 | 21.67 | 20.86 | 20.96 | 18.67 | -3.44% | 2,506 |
| Dec 4, 2025 | 21.25 | 21.71 | 21.20 | 21.71 | 19.33 | 2.09% | 3,447 |
| Dec 3, 2025 | 19.99 | 21.32 | 19.99 | 21.27 | 18.94 | 6.19% | 2,462 |