REX Autocallable Income ETF (ATCL)
NYSEARCA: ATCL · Real-Time Price · USD
24.31
+0.34 (1.42%)
Apr 1, 2026, 11:43 AM EDT - Market open
ATCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.05 | 24.28 | 24.05 | 24.26 | - | 1.21% | 425 |
| Mar 31, 2026 | 23.82 | 24.00 | 23.76 | 23.97 | 23.97 | 2.30% | 5,862 |
| Mar 30, 2026 | 23.67 | 23.68 | 23.40 | 23.43 | 23.43 | -0.72% | 11,528 |
| Mar 27, 2026 | 23.83 | 23.92 | 23.60 | 23.60 | 23.60 | -1.75% | 7,207 |
| Mar 26, 2026 | 24.29 | 24.31 | 24.02 | 24.02 | 24.02 | -1.27% | 37,245 |
| Mar 25, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.35% | 571 |
| Mar 24, 2026 | 24.17 | 24.30 | 24.17 | 24.25 | 24.25 | -0.27% | 4,564 |
| Mar 23, 2026 | 23.92 | 24.40 | 23.92 | 24.31 | 24.31 | 1.04% | 18,439 |
| Mar 20, 2026 | 24.21 | 24.22 | 24.06 | 24.06 | 24.06 | -1.16% | 25,881 |
| Mar 19, 2026 | 24.28 | 24.41 | 24.28 | 24.34 | 24.34 | -0.46% | 7,622 |
| Mar 18, 2026 | 24.55 | 24.55 | 24.46 | 24.46 | 24.45 | -0.81% | 2,946 |
| Mar 17, 2026 | 24.72 | 24.72 | 24.64 | 24.66 | 24.66 | -0.66% | 3,567 |
| Mar 16, 2026 | 24.68 | 24.85 | 24.68 | 24.82 | 24.54 | 0.62% | 1,665 |
| Mar 13, 2026 | 24.72 | 24.91 | 24.67 | 24.67 | 24.39 | -0.50% | 120,113 |
| Mar 12, 2026 | 24.83 | 24.86 | 24.79 | 24.79 | 24.51 | -0.73% | 1,991 |
| Mar 11, 2026 | 24.98 | 25.02 | 24.95 | 24.97 | 24.69 | -0.05% | 20,060 |
| Mar 10, 2026 | 25.02 | 25.11 | 24.99 | 24.99 | 24.70 | -0.42% | 13,786 |
| Mar 9, 2026 | 24.79 | 25.09 | 24.75 | 25.09 | 24.81 | 0.80% | 117,621 |
| Mar 6, 2026 | 24.97 | 24.97 | 24.88 | 24.89 | 24.61 | -0.73% | 12,941 |
| Mar 5, 2026 | 25.17 | 25.17 | 25.00 | 25.07 | 24.79 | -0.25% | 13,961 |
| Mar 4, 2026 | 25.05 | 25.15 | 25.05 | 25.14 | 24.85 | 0.51% | 8,444 |
| Mar 3, 2026 | 25.00 | 25.05 | 24.83 | 25.01 | 24.73 | -0.52% | 23,251 |
| Mar 2, 2026 | 25.03 | 25.18 | 25.03 | 25.14 | 24.86 | -0.02% | 7,303 |
| Feb 27, 2026 | 25.12 | 25.35 | 25.10 | 25.15 | 24.86 | -0.08% | 19,730 |
| Feb 26, 2026 | 25.23 | 25.23 | 25.13 | 25.17 | 24.88 | -0.26% | 16,586 |
| Feb 25, 2026 | 25.21 | 25.34 | 25.20 | 25.23 | 24.95 | 0.30% | 7,463 |
| Feb 24, 2026 | 25.10 | 25.17 | 25.10 | 25.15 | 24.87 | 0.44% | 8,932 |
| Feb 23, 2026 | 25.38 | 25.38 | 25.04 | 25.05 | 24.76 | -0.40% | 23,835 |
| Feb 20, 2026 | 25.10 | 25.15 | 25.08 | 25.15 | 24.86 | 0.30% | 16,608 |
| Feb 19, 2026 | 25.08 | 25.10 | 25.04 | 25.07 | 24.79 | -0.06% | 36,266 |