Skip to main content
REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
20.87
-0.39 (-1.81%)
Mar 6, 2026, 10:35 AM EST - Market open

TSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.9720.9720.6920.87--1.83%11,672
Mar 5, 202621.2821.3321.0021.2621.26-0.09%3,631
Mar 4, 202620.7521.4120.6021.2821.283.91%7,765
Mar 3, 202620.6620.6620.0120.4820.48-3.71%55,913
Mar 2, 202620.4821.3720.4521.2721.070.02%59,484
Feb 27, 202621.3721.4221.0021.2721.06-1.46%43,925
Feb 26, 202621.9622.0021.2521.5821.37-2.13%33,512
Feb 25, 202621.6422.1021.6422.0521.842.08%52,998
Feb 24, 202620.9221.6120.9021.6021.392.22%41,390
Feb 23, 202621.6421.6420.8221.1320.71-3.30%65,403
Feb 20, 202621.6822.0021.4921.8521.420.18%57,803
Feb 19, 202621.5922.0421.3921.8121.380.18%45,686
Feb 18, 202621.8222.1121.7121.7721.34-1.14%57,617
Feb 17, 202622.1322.1321.3822.0221.31-1.65%77,550
Feb 13, 202622.2222.7021.9922.3921.670.40%60,197
Feb 12, 202622.8522.9822.2022.3021.58-1.93%63,566
Feb 11, 202622.7223.0022.4022.7422.010.84%50,500
Feb 10, 202622.3522.6622.3522.5521.820.04%57,367
Feb 9, 202622.2422.6822.0822.5421.561.53%72,345
Feb 6, 202621.6422.3121.5422.2021.243.69%42,692
Feb 5, 202621.4121.7020.7521.4120.48-2.77%147,783
Feb 4, 202622.8623.0521.5822.0221.07-3.97%100,556
Feb 3, 202623.0023.1622.4222.9321.94-1.21%93,816
Feb 2, 202623.1323.5022.8223.2121.84-2.15%107,695
Jan 30, 202623.3124.0223.2723.7222.323.58%87,425
Jan 29, 202624.2524.4322.7922.9021.55-3.94%138,243
Jan 28, 202623.7824.1623.7423.8422.430.17%74,151
Jan 27, 202624.1024.1023.7323.8022.40-1.49%74,378
Jan 26, 202624.7224.7224.1424.1622.56-3.32%65,316
Jan 23, 202624.8425.1724.7024.9923.340.08%64,295
Jan 22, 202624.1424.9724.0024.9723.324.17%76,249
Jan 21, 202623.2224.3223.1723.9722.382.66%99,784
Jan 20, 202623.9624.0123.2323.3521.60-4.77%69,677
Jan 16, 202624.5824.9024.2724.5222.69-0.28%64,875
Jan 15, 202624.7124.8224.4724.5922.750.33%90,523
Jan 14, 202624.8124.8124.2024.5122.68-1.76%106,885
Jan 13, 202625.1525.1524.7224.9523.08-1.19%82,773
Jan 12, 202624.8025.5024.6925.2523.131.32%152,840
Jan 9, 202624.5825.1724.1524.9222.831.71%54,519
Jan 8, 202624.0124.5023.6224.5022.451.24%58,362
Jan 7, 202624.5024.5924.0624.2022.17-0.33%98,553
Jan 6, 202625.1725.2223.9524.2822.24-5.78%145,761
Jan 5, 202625.2826.0325.2025.7723.373.83%152,662
Jan 2, 202625.7926.0024.6124.8222.51-2.67%172,076
Dec 31, 202525.9926.0125.4125.5023.12-1.32%76,952
Dec 30, 202526.2926.4025.7725.8423.43-2.49%94,719
Dec 29, 202527.1127.1526.4926.5023.75-3.71%93,098
Dec 26, 202528.1228.2727.4427.5224.66-2.13%68,865
Dec 24, 202528.2828.2827.5028.1225.200.11%55,478
Dec 23, 202528.2628.2927.8828.0925.17-1.40%66,729
Dec 22, 202528.4428.9228.2428.4925.301.75%94,400
Dec 19, 202528.3128.3227.5528.0024.87-0.21%107,861
Dec 18, 202527.8528.2627.6228.0624.922.93%63,724
Dec 17, 202528.1728.3927.2527.2624.21-3.40%88,818
Dec 16, 202527.5228.2227.1328.2225.061.51%79,690
Dec 15, 202527.6428.1227.5327.8024.442.96%129,965
Dec 12, 202526.4227.2426.1127.0023.731.66%73,041
Dec 11, 202526.6426.6426.0026.5623.35-0.97%50,724
Dec 10, 202526.3527.0726.1426.8223.571.63%72,416
Dec 9, 202525.7626.8025.6326.3923.200.46%69,800
Dec 8, 202526.7526.7925.8426.2722.85-3.42%134,204
Dec 5, 202527.0527.2926.8927.2023.660.26%50,372
Dec 4, 202526.8627.1326.6927.1323.601.42%54,743
Dec 3, 202526.1326.7525.8826.7523.273.16%60,620
Dec 2, 202526.1326.1925.3525.9322.56-1.07%96,914
Dec 1, 202525.8726.2925.8426.2122.510.23%108,474
Nov 28, 202525.9326.1525.8426.1522.461.16%53,154
Nov 26, 202525.7825.8525.3825.8522.201.21%68,564
Nov 25, 202525.2925.5424.8025.5421.93-1.01%85,590
Nov 24, 202524.9025.9324.7925.8021.847.14%181,935
Nov 21, 202524.8124.8123.6524.0820.39-1.55%110,488
Nov 20, 202525.5326.3224.3224.4620.71-2.28%99,686
Nov 19, 202525.1325.3524.5625.0321.191.09%105,180
Nov 18, 202524.9625.1424.2524.7620.96-4.03%73,429
Nov 17, 202525.3226.5525.2325.8021.391.34%159,154
Nov 14, 202524.1725.7623.9625.4621.110.87%65,728
Nov 13, 202526.9126.9324.7325.2420.93-8.35%90,322
Nov 12, 202528.3728.3727.1027.5422.83-2.89%76,343
Nov 11, 202528.4928.5427.9028.3623.17-1.83%79,180
Nov 10, 202528.3329.0427.9628.8923.604.64%138,154
Nov 7, 202528.0928.1427.0727.6122.55-3.36%44,854
Nov 6, 202529.4229.6427.8028.5723.34-2.89%55,936
Nov 5, 202528.7829.5028.2529.4224.033.56%33,314
Nov 4, 202528.8329.2528.4028.4123.21-5.71%64,839
Nov 3, 202529.4430.2429.3330.1324.272.80%77,316
Oct 31, 202528.8729.3728.6029.3123.613.06%30,135
Oct 30, 202529.0029.3128.3528.4422.91-4.47%52,793
Oct 29, 202529.7929.9129.2229.7723.980.44%42,861
Oct 28, 202529.2829.9629.1129.6423.880.58%68,333
Oct 27, 202528.6229.8528.4629.4723.454.36%45,925
Oct 24, 202529.0129.2027.9028.2422.47-2.99%44,535
Oct 23, 202527.0829.1126.7529.1123.163.08%45,097
Oct 22, 202528.5028.5027.6728.2422.47-0.77%35,442
Oct 21, 202528.6228.7528.3728.4622.64-2.06%42,820
Oct 20, 202528.8829.1228.7329.0622.821.75%38,426
Oct 17, 202527.6928.5927.5928.5622.432.29%20,316
Oct 16, 202528.2928.6027.4927.9221.93-1.45%25,829
Oct 15, 202528.1628.4927.8128.3322.251.69%30,483
Oct 14, 202527.6728.1127.0027.8621.88-3.19%21,954
Oct 13, 202527.7328.7827.6628.7822.226.27%34,516