Skip to main content
logo
REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
14.27
-0.12 (-0.82%)
At close: Jan 21, 2026, 4:00 PM EST
14.29
+0.02 (0.17%)
After-hours: Jan 21, 2026, 8:00 PM EST

COII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202614.4814.5614.0814.2714.27-0.83%5,252
Jan 20, 202614.7814.7814.3114.3914.38-5.69%6,290
Jan 16, 202615.1015.3015.1015.2515.250.75%2,507
Jan 15, 202615.9015.9215.0715.1415.14-6.29%12,652
Jan 14, 202616.1116.4116.1116.1616.161.18%10,200
Jan 13, 202615.5316.0115.5315.9715.973.63%2,320
Jan 12, 202615.1215.6215.1215.4115.351.07%8,408
Jan 9, 202615.2015.3015.1515.2515.19-1.76%2,847
Jan 8, 202615.5415.6615.4815.5215.46-0.13%1,867
Jan 7, 202615.5415.5815.3015.5415.48-1.08%6,071
Jan 6, 202615.8515.8715.5715.7115.65-1.70%3,434
Jan 5, 202615.5715.9815.5715.9815.855.77%5,689
Jan 2, 202614.7515.1914.5615.1114.994.20%13,077
Dec 31, 202514.9714.9714.4814.5014.38-2.81%9,932
Dec 30, 202514.9715.1514.9214.9214.80-1.32%11,081
Dec 29, 202515.1315.3915.0615.1214.94-1.25%9,442
Dec 26, 202515.4915.4915.0515.3115.13-1.03%7,230
Dec 24, 202515.4415.5315.3515.4715.29-0.98%3,802
Dec 23, 202515.7115.7115.4515.6315.44-2.06%2,352
Dec 22, 202516.0816.2215.9515.9515.701.06%11,459
Dec 19, 202515.7815.8015.5215.7915.532.11%6,984
Dec 18, 202516.6716.6715.4615.4615.21-2.46%12,159
Dec 17, 202516.6716.8815.7815.8515.60-3.35%3,396
Dec 16, 202516.4616.7016.3216.4016.140.61%8,974
Dec 15, 202517.4717.4716.1116.3015.97-6.91%15,497
Dec 12, 202517.9518.0317.2917.5117.15-0.34%4,952
Dec 11, 202517.4417.7217.0117.5717.21-2.12%3,671
Dec 10, 202517.7918.1517.7517.9517.58-0.94%4,988
Dec 9, 202517.4418.4017.4418.1217.751.17%8,092
Dec 8, 202517.7617.9717.5817.9117.461.58%12,452
Dec 5, 202517.6417.8117.3117.6317.19-1.66%3,433
Dec 4, 202517.7118.1317.7117.9317.48-0.06%6,583
Dec 3, 202517.3018.1717.3017.9417.494.61%7,370
Dec 2, 202517.4417.5516.9417.1516.721.24%10,680
Dec 1, 202516.8617.2216.4316.9416.43-4.67%6,256
Nov 28, 202517.6118.0017.5517.7717.243.74%3,544
Nov 26, 202516.8117.2016.8117.1316.622.57%9,754
Nov 25, 202516.3516.7015.9316.7016.20-0.89%10,555
Nov 24, 202516.2716.8516.2716.8516.276.04%17,768
Nov 21, 202515.9916.0815.4715.8915.340.95%35,213
Nov 20, 202517.5617.7215.6115.7415.19-9.23%19,354
Nov 19, 202517.7017.7016.6017.3416.74-2.27%15,458
Nov 18, 202517.6118.3317.6117.7417.13-1.05%10,906
Nov 17, 202518.3618.8717.5017.9317.21-7.34%21,688
Nov 14, 202518.3419.7418.3419.3518.580.11%9,426
Nov 13, 202520.5920.6319.1719.3318.56-6.91%19,569
Nov 12, 202521.0321.0820.6120.7619.93-0.36%6,220
Nov 11, 202521.2921.4320.8220.8419.88-3.66%8,465
Nov 10, 202521.8121.8221.2821.6320.637.29%26,008
Nov 7, 202519.8520.9619.3020.1619.230.50%14,563