Skip to main content
REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
27.20
+0.07 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

TSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3327.3326.8927.2027.200.26%9,421
Dec 4, 202527.0027.1326.6627.1327.131.42%8,394
Dec 3, 202525.9326.7525.8826.7526.753.16%7,177
Dec 2, 202526.1326.1925.3525.9325.93-1.07%96,458
Dec 1, 202525.8726.2925.8426.2125.880.23%108,474
Nov 28, 202525.9326.1525.8426.1525.821.16%53,154
Nov 26, 202525.7825.8525.3825.8525.521.21%68,564
Nov 25, 202525.2925.5424.8025.5425.21-1.01%85,590
Nov 24, 202524.9025.9324.7925.8025.117.14%181,935
Nov 21, 202524.8124.8123.6524.0823.44-1.55%110,488
Nov 20, 202525.5326.3224.3224.4623.81-2.28%99,686
Nov 19, 202525.1325.3524.5625.0324.361.09%105,180
Nov 18, 202524.9625.1424.2524.7624.10-4.03%73,429
Nov 17, 202525.3226.5525.2325.8024.591.34%159,154
Nov 14, 202524.1725.7623.9625.4624.270.87%65,728
Nov 13, 202526.9126.9324.7325.2424.06-8.35%90,322
Nov 12, 202528.3728.3727.1027.5426.25-2.89%76,343
Nov 11, 202528.4928.5427.9028.3626.63-1.83%79,180
Nov 10, 202528.3329.0427.9628.8927.134.64%138,154
Nov 7, 202528.0928.1427.0727.6125.93-3.36%44,854
Nov 6, 202529.4229.6427.8028.5726.83-2.89%55,936
Nov 5, 202528.7829.5028.2529.4227.633.56%33,314
Nov 4, 202528.8329.2528.4028.4126.68-5.71%64,839
Nov 3, 202529.4430.2429.3330.1327.902.80%77,316
Oct 31, 202528.8729.3728.6029.3127.143.06%30,135
Oct 30, 202529.0029.3128.3528.4426.34-4.47%52,793
Oct 29, 202529.7929.9129.2229.7727.570.44%42,861
Oct 28, 202529.2829.9629.1129.6427.450.58%68,333
Oct 27, 202528.6229.8528.4629.4726.964.36%45,925
Oct 24, 202529.0129.2027.9028.2425.83-2.99%44,535
Oct 23, 202527.0829.1126.7529.1126.633.08%45,097
Oct 22, 202528.5028.5027.6728.2425.83-0.77%35,442
Oct 21, 202528.6228.7528.3728.4626.03-2.06%42,820
Oct 20, 202528.8829.1228.7329.0626.241.75%38,426
Oct 17, 202527.6928.5927.5928.5625.792.29%20,316
Oct 16, 202528.2928.6027.4927.9225.21-1.45%25,829
Oct 15, 202528.1628.4927.8128.3325.581.69%30,483
Oct 14, 202527.6728.1127.0027.8625.15-3.19%21,954
Oct 13, 202527.7328.7827.6628.7825.546.27%34,516
Oct 10, 202528.7228.9027.0027.0824.04-5.41%43,856
Oct 9, 202528.3528.6327.8628.6325.41-0.56%41,837
Oct 8, 202528.6428.7927.8228.7925.552.13%23,748
Oct 7, 202529.1429.4628.1528.1925.02-5.72%52,016
Oct 6, 202529.1929.9228.9129.9026.185.17%63,537
Oct 3, 202529.2729.4727.5628.4324.90-1.25%38,058
Oct 2, 202530.3930.3928.7928.7925.21-3.62%29,546
Oct 1, 202528.9729.9528.9729.8726.162.68%22,816
Sep 30, 202528.9029.1028.5429.0925.47-0.99%35,527
Sep 29, 202529.4129.6329.1629.3825.381.06%38,768
Sep 26, 202528.5029.0728.0729.0725.123.64%19,555
Sep 25, 202528.7128.7127.8128.0524.23-3.28%31,376
Sep 24, 202528.3429.0928.3429.0025.053.06%58,356
Sep 23, 202528.8728.8727.9728.1424.31-2.39%23,443
Sep 22, 202528.6329.3428.5028.8324.651.80%64,863
Sep 19, 202528.2028.3627.9928.3224.212.20%12,080
Sep 18, 202528.2428.3527.7127.7123.69-1.15%21,282
Sep 17, 202527.3228.1327.3228.0323.970.44%30,683
Sep 16, 202527.5727.9127.4127.9123.861.05%30,521
Sep 15, 202528.1828.1827.3627.6223.412.79%40,152
Sep 12, 202525.3426.8725.3426.8722.776.53%10,609
Sep 11, 202524.4325.2224.3525.2221.384.06%13,631
Sep 10, 202524.2924.6524.1724.2420.540.33%10,088
Sep 9, 202524.1224.3023.9624.1620.47-10,045
Sep 8, 202524.6024.6524.0524.1620.40-0.90%19,376
Sep 5, 202524.1724.5723.9524.3820.583.47%56,517
Sep 4, 202523.3823.5623.0023.5619.891.43%7,086
Sep 3, 202523.2523.8222.8023.2319.611.44%8,780
Sep 2, 202522.7823.1122.5522.9019.26-1.34%17,097
Aug 29, 202524.1924.1923.0123.2119.52-3.65%24,276
Aug 28, 202524.4024.4023.9324.0920.26-0.86%27,841
Aug 27, 202524.4524.5224.2524.3020.44-0.17%13,572
Aug 26, 202523.9824.3423.9824.3420.470.79%26,624
Aug 25, 202523.7324.3223.7324.1520.231.51%29,828
Aug 22, 202522.7323.8122.7323.7919.935.13%22,399
Aug 21, 202522.7122.9122.4422.6318.96-1.34%15,299
Aug 20, 202523.3523.3922.2122.9419.22-1.72%21,103
Aug 19, 202523.7624.0523.2023.3419.55-2.27%39,175
Aug 18, 202523.4423.9323.4423.8819.911.66%26,044
Aug 15, 202524.0424.0423.2323.4919.59-1.34%18,703
Aug 14, 202523.7624.1123.5223.8119.85-0.78%39,143
Aug 13, 202524.1224.4223.9724.0020.01-0.13%22,342
Aug 12, 202524.2824.2823.6224.0320.04-0.17%28,125
Aug 11, 202523.8324.4223.8324.0719.972.70%40,156
Aug 8, 202523.1923.7123.1823.4419.442.62%34,811
Aug 7, 202522.7622.8422.5622.8418.950.44%13,799
Aug 6, 202522.4422.7422.3222.7418.873.79%24,933
Aug 5, 202521.9122.1421.7621.9118.18-1.13%15,398
Aug 4, 202522.0922.2521.8322.1618.252.69%20,468
Aug 1, 202521.8722.0721.2021.5817.78-1.82%28,870
Jul 31, 202522.5522.6421.8721.9818.10-2.57%24,724
Jul 30, 202522.6822.7522.3522.5618.58-0.40%19,169
Jul 29, 202522.8322.8322.5022.6518.66-1.74%24,497
Jul 28, 202522.6023.2222.4423.0518.892.69%23,992
Jul 25, 202521.9822.8521.9822.4518.393.11%39,220
Jul 24, 202522.0922.0921.3221.7717.84-6.97%56,229
Jul 23, 202523.3423.5923.2123.4019.17-0.15%29,734
Jul 22, 202523.2323.5222.7723.4419.20-0.06%23,981
Jul 21, 202523.8523.9323.3823.4519.02-0.09%30,997
Jul 18, 202522.9723.5022.9523.4719.042.98%26,001
Jul 17, 202523.0123.0722.6722.7918.49-0.52%41,670