REX Autocallable Income ETF (ATCL)
NYSEARCA: ATCL · Real-Time Price · USD
25.27
-0.03 (-0.12%)
May 15, 2026, 11:47 AM EDT - Market open
ATCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | - | -0.10% | 2,855 |
| May 14, 2026 | 25.31 | 25.31 | 25.29 | 25.30 | 25.30 | 0.08% | 30,314 |
| May 13, 2026 | 25.28 | 25.28 | 25.25 | 25.27 | 25.27 | 0.10% | 24,431 |
| May 12, 2026 | 25.28 | 25.30 | 25.24 | 25.25 | 25.25 | -0.04% | 56,553 |
| May 11, 2026 | 25.28 | 25.28 | 25.24 | 25.26 | 25.26 | 0.06% | 11,309 |
| May 8, 2026 | 25.24 | 25.25 | 25.23 | 25.25 | 25.25 | 0.20% | 27,863 |
| May 7, 2026 | 25.22 | 25.26 | 25.20 | 25.20 | 25.20 | -0.06% | 51,669 |
| May 6, 2026 | 25.20 | 25.21 | 25.16 | 25.21 | 25.21 | 0.28% | 23,705 |
| May 5, 2026 | 25.14 | 25.15 | 25.10 | 25.14 | 25.14 | 0.25% | 18,100 |
| May 4, 2026 | 25.13 | 25.20 | 25.07 | 25.08 | 25.08 | -0.09% | 19,843 |
| May 1, 2026 | 25.12 | 25.13 | 25.10 | 25.10 | 25.10 | 0.14% | 60,871 |
| Apr 30, 2026 | 25.02 | 25.07 | 25.01 | 25.07 | 25.07 | 0.22% | 4,600 |
| Apr 29, 2026 | 25.03 | 25.03 | 24.98 | 25.01 | 25.01 | 0.06% | 5,636 |
| Apr 28, 2026 | 25.01 | 25.03 | 24.99 | 25.00 | 25.00 | -0.12% | 57,223 |
| Apr 27, 2026 | 25.02 | 25.03 | 24.96 | 25.03 | 25.03 | 0.06% | 19,831 |
| Apr 24, 2026 | 24.99 | 25.05 | 24.98 | 25.01 | 25.01 | 0.20% | 34,863 |
| Apr 23, 2026 | 24.98 | 24.98 | 24.91 | 24.96 | 24.96 | -0.10% | 40,797 |
| Apr 22, 2026 | 24.98 | 25.08 | 24.95 | 24.99 | 24.99 | 0.24% | 62,118 |
| Apr 21, 2026 | 24.99 | 25.03 | 24.87 | 24.93 | 24.93 | -0.10% | 22,398 |
| Apr 20, 2026 | 24.99 | 24.99 | 24.92 | 24.95 | 24.95 | -0.12% | 36,088 |
| Apr 17, 2026 | 24.92 | 25.04 | 24.92 | 24.98 | 24.98 | 0.54% | 56,565 |
| Apr 16, 2026 | 24.85 | 24.85 | 24.82 | 24.85 | 24.85 | 0.10% | 4,689 |
| Apr 15, 2026 | 24.78 | 24.82 | 24.72 | 24.82 | 24.82 | 0.24% | 32,185 |
| Apr 14, 2026 | 24.64 | 24.76 | 24.64 | 24.76 | 24.76 | -0.61% | 57,168 |
| Apr 13, 2026 | 24.77 | 24.91 | 24.77 | 24.91 | 24.63 | 0.33% | 40,077 |
| Apr 10, 2026 | 24.84 | 24.87 | 24.79 | 24.83 | 24.55 | -0.04% | 28,610 |
| Apr 9, 2026 | 24.80 | 24.85 | 24.73 | 24.84 | 24.56 | 0.63% | 23,292 |
| Apr 8, 2026 | 24.60 | 24.69 | 24.60 | 24.68 | 24.41 | 1.44% | 2,692 |
| Apr 7, 2026 | 24.25 | 24.33 | 24.19 | 24.33 | 24.06 | 0.23% | 32,815 |
| Apr 6, 2026 | 24.24 | 24.34 | 24.24 | 24.28 | 24.01 | 0.27% | 50,342 |
| Apr 2, 2026 | 24.21 | 24.22 | 24.15 | 24.21 | 23.94 | -0.12% | 4,503 |
| Apr 1, 2026 | 24.05 | 24.31 | 24.05 | 24.24 | 23.97 | 1.13% | 1,837 |
| Mar 31, 2026 | 23.82 | 24.00 | 23.76 | 23.97 | 23.70 | 2.30% | 5,862 |
| Mar 30, 2026 | 23.67 | 23.68 | 23.40 | 23.43 | 23.17 | -0.72% | 11,528 |
| Mar 27, 2026 | 23.83 | 23.92 | 23.60 | 23.60 | 23.33 | -1.75% | 7,207 |
| Mar 26, 2026 | 24.29 | 24.31 | 24.02 | 24.02 | 23.75 | -1.27% | 37,245 |
| Mar 25, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.06 | 0.35% | 571 |
| Mar 24, 2026 | 24.17 | 24.30 | 24.17 | 24.25 | 23.97 | -0.27% | 4,564 |
| Mar 23, 2026 | 23.92 | 24.40 | 23.92 | 24.31 | 24.04 | 1.04% | 18,439 |
| Mar 20, 2026 | 24.21 | 24.22 | 24.06 | 24.06 | 23.79 | -1.16% | 25,881 |
| Mar 19, 2026 | 24.28 | 24.41 | 24.28 | 24.34 | 24.07 | -0.46% | 7,622 |
| Mar 18, 2026 | 24.55 | 24.55 | 24.46 | 24.46 | 24.18 | -0.81% | 2,946 |
| Mar 17, 2026 | 24.72 | 24.72 | 24.64 | 24.66 | 24.38 | -0.66% | 3,567 |
| Mar 16, 2026 | 24.68 | 24.85 | 24.68 | 24.82 | 24.26 | 0.62% | 1,665 |
| Mar 13, 2026 | 24.72 | 24.91 | 24.67 | 24.67 | 24.11 | -0.50% | 120,113 |
| Mar 12, 2026 | 24.83 | 24.86 | 24.79 | 24.79 | 24.24 | -0.73% | 1,991 |
| Mar 11, 2026 | 24.98 | 25.02 | 24.95 | 24.97 | 24.41 | -0.05% | 20,060 |
| Mar 10, 2026 | 25.02 | 25.11 | 24.99 | 24.99 | 24.43 | -0.42% | 13,786 |
| Mar 9, 2026 | 24.79 | 25.09 | 24.75 | 25.09 | 24.53 | 0.80% | 117,621 |
| Mar 6, 2026 | 24.97 | 24.97 | 24.88 | 24.89 | 24.33 | -0.73% | 12,941 |