Skip to main content
REX PLTR Growth & Income ETF (PLTI)
BATS: PLTI · Real-Time Price · USD
14.78
-0.23 (-1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
14.79
+0.01 (0.06%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PLTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7714.8514.7714.7814.78-1.53%2,931
Apr 27, 202614.7615.1014.7615.0115.010.19%5,553
Apr 24, 202614.7314.9814.7214.9814.981.21%9,631
Apr 23, 202615.5915.5914.6414.8014.80-7.19%16,238
Apr 22, 202615.5815.9715.5315.9515.954.40%12,142
Apr 21, 202615.3515.5715.2715.2815.28-0.36%2,790
Apr 20, 202615.2115.4015.1415.3315.26-0.09%6,240
Apr 17, 202615.2915.4215.2415.3515.281.60%1,639
Apr 16, 202615.1415.2115.0715.1115.030.28%2,678
Apr 15, 202614.8315.1214.7215.0614.993.46%4,591
Apr 14, 202614.6414.6614.4914.5614.491.85%2,916
Apr 13, 202613.9514.4813.9514.3014.163.90%27,363
Apr 10, 202613.4813.8413.3013.7613.63-1.86%20,632
Apr 9, 202614.6314.6313.7814.0213.89-7.92%7,644
Apr 8, 202616.6816.6815.2215.2215.08-6.24%7,904
Apr 7, 202615.9416.2415.7316.2416.080.86%51,253
Apr 6, 202616.1416.2516.0716.1015.88-0.02%4,286
Apr 2, 202615.5416.1015.4516.1015.881.02%4,414
Apr 1, 202615.9216.0815.8315.9415.720.95%1,573
Mar 31, 202615.1515.8315.0915.7915.586.91%4,362
Mar 30, 202615.4815.4814.6514.7714.51-4.49%24,625
Mar 27, 202615.7115.7115.4115.4615.19-2.88%2,497
Mar 26, 202616.5416.5415.9215.9215.64-5.48%17,105
Mar 25, 202617.0817.2516.8416.8516.540.45%4,370
Mar 24, 202617.2417.4116.5816.7716.47-3.55%3,858
Mar 23, 202616.9817.3916.9817.3917.026.74%2,993
Mar 20, 202616.8416.8416.2416.2915.94-3.20%1,276
Mar 19, 202616.4916.8316.4916.8316.472.10%964
Mar 18, 202616.6116.6516.4816.4816.13-1.27%636
Mar 17, 202616.3916.8016.3916.6916.341.35%3,908
Mar 16, 202616.5116.5316.3516.4716.051.45%2,486
Mar 13, 202616.5316.5316.2416.2415.82-1.60%324
Mar 12, 202616.4416.7816.3616.5016.081.61%2,718
Mar 11, 202616.1116.2416.1116.2415.820.58%810
Mar 10, 202616.2116.2416.1416.1415.73-4.31%2,497
Mar 9, 202616.9816.9816.8216.8716.37-0.65%2,195
Mar 6, 202616.9816.9816.9816.9816.471.98%511
Mar 5, 202616.6516.6516.6516.6516.16-0.23%250
Mar 4, 202616.3316.7516.3316.6916.193.36%5,251
Mar 3, 202615.7716.1515.6816.1515.670.14%6,405
Mar 2, 202616.0316.2015.9916.1315.585.13%4,904
Feb 27, 202615.1015.3415.1015.3414.820.59%7,904
Feb 26, 202614.9515.3614.9515.2514.731.82%1,615
Feb 25, 202614.6914.9814.6914.9814.474.62%981
Feb 24, 202614.3014.3714.1014.3213.83-1.74%5,644
Feb 23, 202614.7814.7814.3114.5714.02-1.09%2,004
Feb 20, 202614.6014.7614.5714.7314.170.47%5,978
Feb 19, 202614.5414.6614.5414.6614.11-0.21%1,749
Feb 18, 202615.0215.0414.6914.6914.141.13%2,516
Feb 17, 202614.2314.5614.2314.5313.881.56%1,353
Feb 13, 202613.9114.4313.9114.3113.671.79%1,793
Feb 12, 202614.8614.8613.8014.0513.43-5.79%3,952
Feb 11, 202615.2915.2914.6014.9214.25-2.43%3,050
Feb 10, 202615.8315.8315.2915.2914.61-2.56%1,077
Feb 9, 202615.0715.8615.0715.6914.904.88%16,387
Feb 6, 202614.6315.0614.5214.9614.205.60%4,579
Feb 5, 202614.9614.9614.0414.1713.45-7.28%7,184
Feb 4, 202616.7116.7114.8015.2814.51-13.62%8,842
Feb 3, 202617.8917.8917.4317.6916.798.27%6,697
Feb 2, 202616.7016.7316.3016.3415.451.14%4,966
Jan 30, 202616.5716.5716.1516.1515.27-3.92%4,050
Jan 29, 202617.3817.3816.4516.8115.90-3.31%9,870
Jan 28, 202618.0118.1317.3917.3916.44-5.51%5,681
Jan 27, 202618.5318.6918.4018.4017.40-1.44%1,459
Jan 26, 202618.7818.9018.6718.6717.58-1.02%2,311
Jan 23, 202618.9919.0118.8618.8617.770.07%1,538
Jan 22, 202619.3319.3318.7818.8517.750.38%8,159
Jan 21, 202619.0419.2518.2818.7817.69-2.51%2,530
Jan 20, 202619.2919.4519.2619.2618.07-1.15%2,215
Jan 16, 202620.5820.5819.4019.4818.28-3.48%3,349
Jan 15, 202620.3720.4520.1920.1918.94-0.35%1,055
Jan 14, 202620.2620.2619.9020.2619.00-0.12%1,884
Jan 13, 202620.1620.3020.1620.2819.03-0.50%2,856
Jan 12, 202620.3920.6120.3120.3919.051.17%2,604
Jan 9, 202619.9320.2019.9320.1518.83-4,486
Jan 8, 202620.7120.7119.8520.1518.83-2.37%3,981
Jan 7, 202620.3921.1320.3920.6419.291.10%4,042
Jan 6, 202619.9620.4219.9620.4219.083.24%1,724
Jan 5, 202619.8719.9919.7619.7818.414.30%3,674
Jan 2, 202620.2020.2018.8018.9617.65-6.07%7,283
Dec 31, 202520.4820.5120.1920.1918.79-2.10%1,815
Dec 30, 202520.7321.0720.6220.6219.19-2.47%5,127
Dec 29, 202521.3021.4121.1121.1419.61-2.37%4,452
Dec 26, 202522.1922.1921.6521.6520.08-1.95%1,994
Dec 24, 202522.0722.1022.0322.0820.480.09%1,717
Dec 23, 202522.1122.1121.9722.0620.46-0.16%1,784
Dec 22, 202522.1922.4122.0022.1020.420.27%6,284
Dec 19, 202521.8422.0421.8322.0420.374.19%1,364
Dec 18, 202521.3121.3121.1521.1519.555.56%723
Dec 17, 202521.3021.3020.0420.0418.52-6.11%2,642
Dec 16, 202520.5421.3420.5321.3419.722.19%4,976
Dec 15, 202520.9421.1520.8920.8919.220.15%4,422
Dec 12, 202520.9420.9420.2020.8619.19-2.25%6,077
Dec 11, 202521.0221.3520.9021.3319.640.02%3,453
Dec 10, 202521.1521.3821.1521.3319.632.74%3,841
Dec 9, 202520.8420.8420.7620.7619.11-0.05%1,777
Dec 8, 202520.8821.0720.6520.7719.04-0.12%7,529
Dec 5, 202520.7020.8020.6320.8019.062.20%4,951
Dec 4, 202520.2120.3520.2120.3518.650.71%1,666
Dec 3, 202519.9120.2119.9120.2118.522.36%2,701