REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
9.08
-0.28 (-2.99%)
Feb 10, 2026, 4:00 PM EST - Market closed
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 9.11 | 9.33 | 9.02 | 9.02 | 9.02 | -3.63% | 3,721 |
| Feb 9, 2026 | 8.96 | 9.36 | 8.96 | 9.36 | 9.36 | 1.85% | 20,990 |
| Feb 6, 2026 | 8.40 | 9.19 | 8.40 | 9.19 | 9.19 | 12.62% | 28,205 |
| Feb 5, 2026 | 9.30 | 9.50 | 8.13 | 8.16 | 8.16 | -17.67% | 18,409 |
| Feb 4, 2026 | 10.51 | 10.51 | 9.61 | 9.91 | 9.91 | -8.03% | 7,642 |
| Feb 3, 2026 | 11.24 | 11.24 | 10.38 | 10.78 | 10.78 | -5.88% | 7,607 |
| Feb 2, 2026 | 11.57 | 11.65 | 11.25 | 11.45 | 11.40 | -3.83% | 7,884 |
| Jan 30, 2026 | 12.06 | 12.09 | 11.74 | 11.91 | 11.85 | -2.50% | 6,562 |
| Jan 29, 2026 | 12.77 | 12.77 | 11.90 | 12.21 | 12.16 | -5.95% | 14,399 |
| Jan 28, 2026 | 13.28 | 13.32 | 12.88 | 12.98 | 12.93 | -0.78% | 22,117 |
| Jan 27, 2026 | 12.98 | 13.12 | 12.92 | 13.09 | 13.03 | -2.02% | 8,851 |
| Jan 26, 2026 | 13.27 | 13.47 | 13.27 | 13.36 | 13.24 | -1.44% | 11,554 |
| Jan 23, 2026 | 13.90 | 13.90 | 13.55 | 13.55 | 13.44 | -2.94% | 7,755 |
| Jan 22, 2026 | 14.29 | 14.34 | 13.96 | 13.96 | 13.84 | -2.14% | 5,667 |
| Jan 21, 2026 | 14.48 | 14.56 | 14.08 | 14.27 | 14.15 | -0.83% | 5,455 |
| Jan 20, 2026 | 14.78 | 14.78 | 14.31 | 14.39 | 14.21 | -5.69% | 6,290 |
| Jan 16, 2026 | 15.10 | 15.30 | 15.10 | 15.25 | 15.06 | 0.75% | 2,507 |
| Jan 15, 2026 | 15.90 | 15.92 | 15.07 | 15.14 | 14.95 | -6.29% | 12,652 |
| Jan 14, 2026 | 16.11 | 16.41 | 16.11 | 16.16 | 15.96 | 1.18% | 10,200 |
| Jan 13, 2026 | 15.53 | 16.01 | 15.53 | 15.97 | 15.77 | 3.63% | 2,320 |
| Jan 12, 2026 | 15.12 | 15.62 | 15.12 | 15.41 | 15.16 | 1.07% | 8,408 |
| Jan 9, 2026 | 15.20 | 15.30 | 15.15 | 15.25 | 15.00 | -1.76% | 2,847 |
| Jan 8, 2026 | 15.54 | 15.66 | 15.48 | 15.52 | 15.27 | -0.13% | 1,867 |
| Jan 7, 2026 | 15.54 | 15.58 | 15.30 | 15.54 | 15.29 | -1.08% | 6,071 |
| Jan 6, 2026 | 15.85 | 15.87 | 15.57 | 15.71 | 15.45 | -1.70% | 3,434 |
| Jan 5, 2026 | 15.57 | 15.98 | 15.57 | 15.98 | 15.66 | 5.77% | 5,689 |
| Jan 2, 2026 | 14.75 | 15.19 | 14.56 | 15.11 | 14.80 | 4.20% | 13,077 |
| Dec 31, 2025 | 14.97 | 14.97 | 14.48 | 14.50 | 14.21 | -2.81% | 9,932 |
| Dec 30, 2025 | 14.97 | 15.15 | 14.92 | 14.92 | 14.62 | -1.32% | 11,081 |
| Dec 29, 2025 | 15.13 | 15.39 | 15.06 | 15.12 | 14.75 | -1.25% | 9,442 |
| Dec 26, 2025 | 15.49 | 15.49 | 15.05 | 15.31 | 14.94 | -1.03% | 7,230 |
| Dec 24, 2025 | 15.44 | 15.53 | 15.35 | 15.47 | 15.10 | -0.98% | 3,802 |
| Dec 23, 2025 | 15.71 | 15.71 | 15.45 | 15.63 | 15.25 | -2.06% | 2,352 |
| Dec 22, 2025 | 16.08 | 16.22 | 15.95 | 15.95 | 15.50 | 1.06% | 11,459 |
| Dec 19, 2025 | 15.78 | 15.80 | 15.52 | 15.79 | 15.34 | 2.11% | 6,984 |
| Dec 18, 2025 | 16.67 | 16.67 | 15.46 | 15.46 | 15.02 | -2.46% | 12,159 |
| Dec 17, 2025 | 16.67 | 16.88 | 15.78 | 15.85 | 15.40 | -3.35% | 3,396 |
| Dec 16, 2025 | 16.46 | 16.70 | 16.32 | 16.40 | 15.94 | 0.61% | 8,974 |
| Dec 15, 2025 | 17.47 | 17.47 | 16.11 | 16.30 | 15.77 | -6.91% | 15,497 |
| Dec 12, 2025 | 17.95 | 18.03 | 17.29 | 17.51 | 16.94 | -0.34% | 4,952 |
| Dec 11, 2025 | 17.44 | 17.72 | 17.01 | 17.57 | 17.00 | -2.12% | 3,671 |
| Dec 10, 2025 | 17.79 | 18.15 | 17.75 | 17.95 | 17.36 | -0.94% | 4,988 |
| Dec 9, 2025 | 17.44 | 18.40 | 17.44 | 18.12 | 17.53 | 1.17% | 8,092 |
| Dec 8, 2025 | 17.76 | 17.97 | 17.58 | 17.91 | 17.24 | 1.58% | 12,452 |
| Dec 5, 2025 | 17.64 | 17.81 | 17.31 | 17.63 | 16.98 | -1.66% | 3,433 |
| Dec 4, 2025 | 17.71 | 18.13 | 17.71 | 17.93 | 17.26 | -0.06% | 6,583 |
| Dec 3, 2025 | 17.30 | 18.17 | 17.30 | 17.94 | 17.27 | 4.61% | 7,370 |
| Dec 2, 2025 | 17.44 | 17.55 | 16.94 | 17.15 | 16.51 | 1.24% | 10,680 |
| Dec 1, 2025 | 16.86 | 17.22 | 16.43 | 16.94 | 16.23 | -4.67% | 6,256 |
| Nov 28, 2025 | 17.61 | 18.00 | 17.55 | 17.77 | 17.02 | 3.74% | 3,544 |