REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
27.07
+0.81 (3.08%)
At close: Oct 8, 2025, 4:00 PM EDT
27.07
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.56 | 27.16 | 26.40 | 27.07 | 27.07 | 3.08% | 15,928 |
| Oct 7, 2025 | 26.82 | 26.82 | 25.38 | 26.26 | 26.26 | -3.21% | 48,537 |
| Oct 6, 2025 | 27.30 | 27.34 | 26.83 | 27.13 | 26.79 | 1.72% | 40,202 |
| Oct 3, 2025 | 26.30 | 26.89 | 26.07 | 26.67 | 26.33 | 1.91% | 26,717 |
| Oct 2, 2025 | 25.35 | 26.30 | 25.35 | 26.17 | 25.84 | 4.68% | 18,906 |
| Oct 1, 2025 | 24.80 | 25.18 | 24.73 | 25.00 | 24.68 | 2.00% | 23,610 |
| Sep 30, 2025 | 24.18 | 24.56 | 24.18 | 24.51 | 24.20 | 0.20% | 17,036 |
| Sep 29, 2025 | 23.47 | 24.47 | 23.47 | 24.46 | 24.05 | 5.71% | 32,546 |
| Sep 26, 2025 | 22.88 | 23.22 | 22.49 | 23.14 | 22.75 | 2.15% | 30,349 |
| Sep 25, 2025 | 23.42 | 23.65 | 22.45 | 22.65 | 22.27 | -5.84% | 36,384 |
| Sep 24, 2025 | 24.18 | 24.45 | 23.98 | 24.06 | 23.65 | 0.48% | 19,313 |
| Sep 23, 2025 | 25.00 | 25.15 | 23.74 | 23.94 | 23.54 | -4.20% | 27,623 |
| Sep 22, 2025 | 25.18 | 25.28 | 24.71 | 24.99 | 24.45 | -2.84% | 34,207 |
| Sep 19, 2025 | 25.78 | 26.16 | 25.46 | 25.72 | 25.17 | -0.31% | 20,042 |
| Sep 18, 2025 | 24.64 | 26.13 | 24.64 | 25.80 | 25.25 | 6.26% | 23,922 |
| Sep 17, 2025 | 24.62 | 24.73 | 23.57 | 24.28 | 23.76 | -2.02% | 41,919 |
| Sep 16, 2025 | 24.98 | 25.00 | 24.22 | 24.78 | 24.25 | 0.20% | 22,707 |
| Sep 15, 2025 | 24.46 | 24.88 | 24.31 | 24.73 | 24.07 | 1.10% | 21,777 |
| Sep 12, 2025 | 24.74 | 24.78 | 24.21 | 24.46 | 23.81 | -0.04% | 23,853 |
| Sep 11, 2025 | 24.10 | 24.59 | 24.07 | 24.47 | 23.82 | 2.38% | 16,764 |
| Sep 10, 2025 | 24.24 | 24.66 | 23.79 | 23.90 | 23.27 | -0.78% | 40,537 |
| Sep 9, 2025 | 23.10 | 24.11 | 23.10 | 24.09 | 23.45 | 4.91% | 32,739 |
| Sep 8, 2025 | 22.86 | 23.32 | 22.55 | 22.96 | 22.24 | 1.46% | 48,874 |
| Sep 5, 2025 | 23.76 | 23.76 | 22.18 | 22.63 | 21.92 | -2.79% | 16,396 |
| Sep 4, 2025 | 22.80 | 23.35 | 22.73 | 23.28 | 22.55 | 2.02% | 17,348 |
| Sep 3, 2025 | 23.04 | 23.28 | 22.82 | 22.82 | 22.11 | -0.83% | 15,095 |
| Sep 2, 2025 | 22.80 | 23.40 | 22.50 | 23.01 | 22.17 | -0.52% | 25,652 |
| Aug 29, 2025 | 23.25 | 23.29 | 22.84 | 23.13 | 22.29 | -1.21% | 14,690 |
| Aug 28, 2025 | 23.62 | 23.80 | 23.30 | 23.41 | 22.56 | -0.12% | 27,852 |
| Aug 27, 2025 | 23.28 | 23.63 | 23.18 | 23.44 | 22.59 | 0.82% | 49,588 |
| Aug 26, 2025 | 22.87 | 23.37 | 22.69 | 23.25 | 22.40 | 0.04% | 39,181 |
| Aug 25, 2025 | 23.62 | 23.79 | 23.09 | 23.24 | 22.28 | -3.01% | 48,466 |
| Aug 22, 2025 | 22.64 | 24.14 | 22.48 | 23.96 | 22.97 | 5.55% | 26,147 |
| Aug 21, 2025 | 22.66 | 23.05 | 22.52 | 22.70 | 21.76 | -1.48% | 22,833 |
| Aug 20, 2025 | 23.02 | 23.19 | 21.80 | 23.04 | 22.09 | -1.03% | 164,471 |
| Aug 19, 2025 | 24.40 | 24.48 | 22.72 | 23.28 | 22.32 | -5.56% | 128,761 |
| Aug 18, 2025 | 23.90 | 24.88 | 23.48 | 24.65 | 23.49 | 1.44% | 103,483 |
| Aug 15, 2025 | 24.70 | 24.70 | 24.11 | 24.30 | 23.16 | -2.53% | 46,804 |
| Aug 14, 2025 | 24.56 | 25.01 | 24.26 | 24.93 | 23.76 | -0.12% | 46,250 |
| Aug 13, 2025 | 24.94 | 25.89 | 24.55 | 24.96 | 23.79 | 1.26% | 79,636 |
| Aug 12, 2025 | 25.10 | 25.10 | 24.00 | 24.65 | 23.49 | -1.20% | 72,204 |
| Aug 11, 2025 | 25.08 | 25.78 | 24.85 | 24.95 | 23.23 | 3.01% | 146,332 |
| Aug 8, 2025 | 24.20 | 24.34 | 23.47 | 24.22 | 22.55 | 0.04% | 30,788 |
| Aug 7, 2025 | 24.12 | 24.82 | 23.80 | 24.21 | 22.54 | 3.42% | 66,273 |
| Aug 6, 2025 | 22.85 | 23.54 | 22.40 | 23.41 | 21.79 | 2.00% | 37,785 |
| Aug 5, 2025 | 23.86 | 24.29 | 22.85 | 22.95 | 21.37 | -9.40% | 81,281 |
| Aug 4, 2025 | 25.40 | 25.84 | 24.72 | 25.33 | 23.19 | 1.44% | 88,988 |
| Aug 1, 2025 | 27.46 | 27.46 | 24.48 | 24.97 | 22.86 | -18.51% | 161,016 |
| Jul 31, 2025 | 31.23 | 31.44 | 30.64 | 30.64 | 28.05 | -0.03% | 25,194 |
| Jul 30, 2025 | 31.05 | 31.30 | 30.27 | 30.65 | 28.06 | 1.98% | 27,195 |