Skip to main content
REX LLY Growth & Income ETF 3Shs (LLII)
BATS: LLII · Real-Time Price · USD
19.98
-0.17 (-0.86%)
At close: Apr 28, 2026, 4:00 PM EDT
20.28
+0.30 (1.52%)
Pre-market: Apr 29, 2026, 8:35 AM EDT

LLII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9720.0819.7319.9819.98-0.86%27,583
Apr 27, 202620.4420.6820.1520.1520.15-1.90%17,703
Apr 24, 202620.8720.8920.2120.5420.54-3.25%37,731
Apr 23, 202621.4521.4521.1521.2321.23-0.40%15,198
Apr 22, 202621.1921.3221.1921.3221.322.03%3,481
Apr 21, 202621.1221.1220.3620.8920.89-2.29%11,844
Apr 20, 202621.5021.5721.3421.3821.25-0.51%9,427
Apr 17, 202621.5021.5121.3821.4921.362.50%5,331
Apr 16, 202621.1621.1620.8520.9720.84-0.64%23,079
Apr 15, 202621.5921.6620.7021.1020.97-2.18%26,169
Apr 14, 202621.6522.0121.5721.5721.44-1.55%4,123
Apr 13, 202622.0022.2621.8821.9121.64-0.85%12,984
Apr 10, 202622.6622.6622.0422.1021.83-1.76%12,492
Apr 9, 202622.2122.5522.2122.4922.220.59%2,383
Apr 8, 202622.0722.4621.8822.3622.092.43%9,676
Apr 7, 202621.6721.8320.9621.8321.56-0.04%13,851
Apr 6, 202621.9422.0521.7321.8421.39-1.14%11,769
Apr 2, 202622.1822.2921.9722.0921.64-1.17%12,648
Apr 1, 202621.9423.8121.3722.3521.903.24%7,807
Mar 31, 202620.8721.6520.8721.6521.213.59%15,575
Mar 30, 202620.9521.1420.8520.9020.281.25%3,892
Mar 27, 202621.0221.0220.6420.6420.03-2.31%3,324
Mar 26, 202621.5421.5421.1321.1320.50-2.17%4,443
Mar 25, 202621.5121.6621.5121.6020.961.86%3,167
Mar 24, 202621.3821.3821.1221.2020.57-1.93%2,992
Mar 23, 202621.5721.9421.5721.6220.800.70%4,248
Mar 20, 202621.6821.7721.4121.4720.66-1.09%18,703
Mar 19, 202621.7521.7721.7021.7120.880.18%1,915
Mar 18, 202621.7521.8921.3521.6720.85-1.78%11,375
Mar 17, 202622.8423.1321.9422.0621.22-7.31%19,405
Mar 16, 202623.8824.0323.5423.8022.690.29%9,361
Mar 13, 202623.7724.0523.7323.7322.630.94%2,821
Mar 12, 202623.8523.8523.4723.5122.42-1.88%2,628
Mar 11, 202623.9123.9823.7823.9622.85-0.25%3,270
Mar 10, 202624.0024.1223.9924.0222.90-0.95%2,930
Mar 9, 202623.7024.2523.7024.2522.951.72%9,254
Mar 6, 202623.4923.8423.4923.8422.560.85%2,082
Mar 5, 202623.9923.9923.2623.6422.37-2.43%8,436
Mar 4, 202624.3924.3924.0324.2322.93-0.66%7,020
Mar 3, 202624.5324.5324.2124.3923.08-1.53%1,892
Mar 2, 202625.3125.4724.7724.7723.30-3.01%8,014
Feb 27, 202624.9725.5424.9125.5424.022.36%3,863
Feb 26, 202624.8124.9524.5224.9523.47-0.57%11,756
Feb 25, 202625.3125.4925.0925.0923.60-1.06%11,212
Feb 24, 202625.2525.6525.0025.3623.85-1.51%7,854
Feb 23, 202625.6225.8625.3825.7524.094.29%6,890
Feb 20, 202625.1025.1024.5824.6923.10-1.08%13,419
Feb 19, 202624.7324.9824.5524.9623.350.04%13,350
Feb 18, 202625.3725.3724.6324.9523.34-2.80%11,421
Feb 17, 202625.8626.3125.6425.6723.780.12%20,228
Feb 13, 202625.6926.0025.6425.6423.750.27%7,119
Feb 12, 202625.1826.0324.8425.5723.692.94%14,925
Feb 11, 202625.1725.2324.8124.8423.01-1.23%7,160
Feb 10, 202625.7525.8825.1525.1523.30-4.08%8,352
Feb 9, 202626.9627.4026.2226.2223.85-1.06%6,807
Feb 6, 202626.3526.5025.9626.5024.114.00%11,363
Feb 5, 202626.6226.9425.2025.4823.18-7.91%8,383
Feb 4, 202627.2827.7127.0927.6725.178.84%12,320
Feb 3, 202626.3026.4425.2925.4223.12-4.39%8,099
Feb 2, 202626.6626.8326.5626.5924.010.56%5,157
Jan 30, 202626.2626.5726.0626.4423.871.12%8,869
Jan 29, 202626.3826.3826.1426.1523.61-0.39%5,911
Jan 28, 202626.5326.5325.7126.2523.70-2.02%20,839
Jan 27, 202627.5027.6626.7426.7924.19-3.01%5,432
Jan 26, 202627.5927.7527.3827.6224.79-0.61%10,147
Jan 23, 202627.7928.1027.7927.7924.94-1.79%2,310
Jan 22, 202628.0528.3728.0528.3025.390.55%3,857
Jan 21, 202627.3028.1427.3028.1425.252.44%7,840
Jan 20, 202627.0227.5527.0227.4724.490.44%10,205
Jan 16, 202627.1127.5627.0727.3524.390.66%6,878
Jan 15, 202628.2528.2526.6827.1724.23-4.34%8,094
Jan 14, 202628.2128.4028.1028.4025.32-0.34%3,513
Jan 13, 202628.3728.6728.3728.5025.41-0.56%3,854
Jan 12, 202628.0428.6628.0428.6625.431.81%4,538
Jan 9, 202629.0329.0328.0628.1524.98-2.05%5,314
Jan 8, 202629.2929.5828.3828.7425.50-1.55%5,348
Jan 7, 202628.3329.3528.3329.1925.903.95%8,602
Jan 6, 202627.5228.1127.5228.0824.922.37%4,943
Jan 5, 202628.2628.4127.3327.4324.27-3.85%14,512
Jan 2, 202628.5228.5327.9828.5325.240.17%18,330
Dec 31, 202528.5828.6028.4728.4825.20-0.35%6,793
Dec 30, 202528.5528.5828.4528.5825.28-0.23%4,538
Dec 29, 202528.6228.8428.5628.6525.20-0.05%6,980
Dec 26, 202528.5128.6628.4128.6625.210.44%3,541
Dec 24, 202528.5528.5528.5028.5325.100.56%3,058
Dec 23, 202528.2528.5628.2528.3824.96-0.87%6,412
Dec 22, 202528.5328.6428.3028.6225.020.65%5,328
Dec 19, 202528.3328.5728.3328.4424.860.89%1,768
Dec 18, 202528.3328.3328.1928.1924.641.30%3,312
Dec 17, 202528.0328.2027.8027.8324.33-0.81%6,716
Dec 16, 202528.3828.3827.8528.0524.53-0.90%4,072
Dec 15, 202527.5628.3527.5628.3124.612.89%13,192
Dec 12, 202527.0527.5226.9527.5223.921.98%9,864
Dec 11, 202526.7927.4826.5726.9823.461.85%9,208
Dec 10, 202525.9726.5325.9726.4923.031.69%7,000
Dec 9, 202526.6226.9025.9826.0522.65-2.40%14,184
Dec 8, 202527.0727.0726.5526.6923.10-1.13%8,847
Dec 5, 202527.5227.5226.9327.0023.37-0.27%8,795
Dec 4, 202527.6827.6827.0127.0723.43-2.17%18,648
Dec 3, 202528.2228.2227.5827.6723.95-1.50%36,335