Skip to main content
logo
REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
22.63
-0.65 (-2.79%)
At close: Sep 5, 2025, 4:00 PM
22.74
+0.11 (0.49%)
After-hours: Sep 5, 2025, 8:00 PM EDT

COII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202523.7623.7622.1822.6322.63-2.79%16,186
Sep 4, 202522.8023.3522.7323.2823.282.02%17,348
Sep 3, 202523.0423.2822.8222.8222.82-0.83%15,095
Sep 2, 202522.8023.4022.5023.0122.89-0.52%25,652
Aug 29, 202523.2523.2922.8423.1323.01-1.21%14,690
Aug 28, 202523.6223.8023.3023.4123.29-0.12%27,852
Aug 27, 202523.2823.6323.1823.4423.320.82%49,588
Aug 26, 202522.8723.3722.6923.2523.130.04%39,181
Aug 25, 202523.6223.7923.0923.2423.00-3.01%48,466
Aug 22, 202522.6424.1422.4823.9623.715.55%26,147
Aug 21, 202522.6623.0522.5222.7022.46-1.48%22,833
Aug 20, 202523.0223.1921.8023.0422.80-1.03%164,471
Aug 19, 202524.4024.4822.7223.2823.04-5.56%128,761
Aug 18, 202523.9024.8823.4824.6524.251.44%103,483
Aug 15, 202524.7024.7024.1124.3023.91-2.53%46,804
Aug 14, 202524.5625.0124.2624.9324.53-0.12%46,250
Aug 13, 202524.9425.8924.5524.9624.561.26%79,636
Aug 12, 202525.1025.1024.0024.6524.25-1.20%72,204
Aug 11, 202525.0825.7824.8524.9523.983.01%146,332
Aug 8, 202524.2024.3423.4724.2223.280.04%30,788
Aug 7, 202524.1224.8223.8024.2123.273.42%66,273
Aug 6, 202522.8523.5422.4023.4122.502.00%37,785
Aug 5, 202523.8624.2922.8522.9522.06-9.40%81,281
Aug 4, 202525.4025.8424.7225.3323.941.44%88,988
Aug 1, 202527.4627.4624.4824.9723.60-18.51%161,016
Jul 31, 202531.2331.4430.6430.6428.95-0.03%25,194
Jul 30, 202531.0531.3030.2730.6528.961.98%27,195
Jul 29, 202531.0631.1329.5430.0528.40-4.67%42,926
Jul 28, 202532.9132.9131.1731.5329.06-3.03%55,726
Jul 25, 202532.5232.9032.1632.5129.97-1.25%20,278
Jul 24, 202533.5433.6532.5732.9230.350.21%14,277
Jul 23, 202533.1333.1331.9332.8530.28-1.85%32,679
Jul 22, 202534.6734.6732.6133.4730.85-3.02%23,893
Jul 21, 202535.3536.1334.5134.5131.53-0.89%49,806
Jul 18, 202534.7536.4133.9834.8231.821.66%33,472
Jul 17, 202533.4334.5033.2334.2531.302.68%21,366
Jul 16, 202532.8233.8332.8233.3630.482.96%25,233
Jul 15, 202532.7533.3031.2932.4029.61-2.56%34,808
Jul 14, 202533.0033.3732.7933.2530.072.34%33,793
Jul 11, 202532.8333.0432.0132.4929.38-0.46%33,376
Jul 10, 202531.6332.6431.5032.6429.512.67%22,202
Jul 9, 202530.6531.7930.3031.7928.744.85%23,695
Jul 8, 202530.8030.8029.6730.3227.42-1.24%35,560
Jul 7, 202530.3731.0430.1230.7027.510.93%36,064
Jul 3, 202530.2230.4430.1830.4227.260.66%3,950
Jul 2, 202528.9830.4128.8030.2227.086.38%11,808
Jul 1, 202528.5029.7128.4028.4025.45-5.56%7,446
Jun 30, 202530.7330.7329.8830.0826.66-0.31%18,286
Jun 27, 202530.9730.9729.8930.1726.75-3.53%21,859
Jun 26, 202530.7531.5630.7031.2727.723.29%20,988