REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
23.13
-0.50 (-2.14%)
Oct 30, 2025, 12:44 PM EDT - Market open
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.58 | 23.58 | 22.92 | 23.07 | - | -2.38% | 27,999 |
| Oct 29, 2025 | 24.06 | 24.22 | 23.50 | 23.63 | 23.63 | -1.46% | 21,398 |
| Oct 28, 2025 | 24.45 | 24.49 | 23.90 | 23.98 | 23.98 | -1.56% | 29,397 |
| Oct 27, 2025 | 24.51 | 25.00 | 24.22 | 24.36 | 24.25 | 1.46% | 18,904 |
| Oct 24, 2025 | 22.90 | 24.13 | 22.83 | 24.01 | 23.90 | 8.15% | 11,710 |
| Oct 23, 2025 | 22.11 | 22.61 | 21.90 | 22.20 | 22.10 | 1.32% | 15,927 |
| Oct 22, 2025 | 22.83 | 22.85 | 21.23 | 21.91 | 21.81 | -5.68% | 33,507 |
| Oct 21, 2025 | 23.37 | 23.45 | 23.00 | 23.23 | 23.13 | -1.11% | 17,413 |
| Oct 20, 2025 | 23.40 | 24.12 | 23.28 | 23.49 | 23.28 | 2.58% | 17,398 |
| Oct 17, 2025 | 21.80 | 22.94 | 21.73 | 22.90 | 22.69 | 1.55% | 19,690 |
| Oct 16, 2025 | 23.21 | 23.40 | 22.49 | 22.55 | 22.35 | -2.13% | 21,075 |
| Oct 15, 2025 | 23.88 | 23.92 | 22.82 | 23.04 | 22.83 | -1.79% | 29,782 |
| Oct 14, 2025 | 23.46 | 24.44 | 23.07 | 23.46 | 23.25 | -5.90% | 26,809 |
| Oct 13, 2025 | 25.54 | 25.54 | 23.85 | 24.93 | 24.58 | 0.20% | 40,444 |
| Oct 10, 2025 | 27.36 | 27.89 | 24.50 | 24.88 | 24.53 | -8.26% | 33,059 |
| Oct 9, 2025 | 26.94 | 27.28 | 26.78 | 27.12 | 26.74 | 0.18% | 13,052 |
| Oct 8, 2025 | 26.56 | 27.16 | 26.40 | 27.07 | 26.69 | 3.08% | 15,944 |
| Oct 7, 2025 | 26.82 | 26.82 | 25.38 | 26.26 | 25.89 | -3.21% | 48,537 |
| Oct 6, 2025 | 27.30 | 27.34 | 26.83 | 27.13 | 26.41 | 1.72% | 40,202 |
| Oct 3, 2025 | 26.30 | 26.89 | 26.07 | 26.67 | 25.96 | 1.91% | 26,717 |
| Oct 2, 2025 | 25.35 | 26.30 | 25.35 | 26.17 | 25.48 | 4.68% | 18,906 |
| Oct 1, 2025 | 24.80 | 25.18 | 24.73 | 25.00 | 24.34 | 2.00% | 23,610 |
| Sep 30, 2025 | 24.18 | 24.56 | 24.18 | 24.51 | 23.86 | 0.20% | 17,036 |
| Sep 29, 2025 | 23.47 | 24.47 | 23.47 | 24.46 | 23.71 | 5.71% | 32,546 |
| Sep 26, 2025 | 22.88 | 23.22 | 22.49 | 23.14 | 22.43 | 2.15% | 30,349 |
| Sep 25, 2025 | 23.42 | 23.65 | 22.45 | 22.65 | 21.96 | -5.84% | 36,384 |
| Sep 24, 2025 | 24.18 | 24.45 | 23.98 | 24.06 | 23.32 | 0.48% | 19,313 |
| Sep 23, 2025 | 25.00 | 25.15 | 23.74 | 23.94 | 23.21 | -4.20% | 27,623 |
| Sep 22, 2025 | 25.18 | 25.28 | 24.71 | 24.99 | 24.11 | -2.84% | 34,207 |
| Sep 19, 2025 | 25.78 | 26.16 | 25.46 | 25.72 | 24.82 | -0.31% | 20,042 |
| Sep 18, 2025 | 24.64 | 26.13 | 24.64 | 25.80 | 24.89 | 6.26% | 23,922 |
| Sep 17, 2025 | 24.62 | 24.73 | 23.57 | 24.28 | 23.43 | -2.02% | 41,919 |
| Sep 16, 2025 | 24.98 | 25.00 | 24.22 | 24.78 | 23.91 | 0.20% | 22,707 |
| Sep 15, 2025 | 24.46 | 24.88 | 24.31 | 24.73 | 23.74 | 1.10% | 21,777 |
| Sep 12, 2025 | 24.74 | 24.78 | 24.21 | 24.46 | 23.48 | -0.04% | 23,853 |
| Sep 11, 2025 | 24.10 | 24.59 | 24.07 | 24.47 | 23.49 | 2.38% | 16,764 |
| Sep 10, 2025 | 24.24 | 24.66 | 23.79 | 23.90 | 22.94 | -0.78% | 40,537 |
| Sep 9, 2025 | 23.10 | 24.11 | 23.10 | 24.09 | 23.12 | 4.91% | 32,739 |
| Sep 8, 2025 | 22.86 | 23.32 | 22.55 | 22.96 | 21.93 | 1.46% | 48,874 |
| Sep 5, 2025 | 23.76 | 23.76 | 22.18 | 22.63 | 21.62 | -2.79% | 16,396 |
| Sep 4, 2025 | 22.80 | 23.35 | 22.73 | 23.28 | 22.24 | 2.02% | 17,348 |
| Sep 3, 2025 | 23.04 | 23.28 | 22.82 | 22.82 | 21.80 | -0.83% | 15,095 |
| Sep 2, 2025 | 22.80 | 23.40 | 22.50 | 23.01 | 21.86 | -0.52% | 25,652 |
| Aug 29, 2025 | 23.25 | 23.29 | 22.84 | 23.13 | 21.98 | -1.21% | 14,690 |
| Aug 28, 2025 | 23.62 | 23.80 | 23.30 | 23.41 | 22.25 | -0.12% | 27,852 |
| Aug 27, 2025 | 23.28 | 23.63 | 23.18 | 23.44 | 22.27 | 0.82% | 49,588 |
| Aug 26, 2025 | 22.87 | 23.37 | 22.69 | 23.25 | 22.09 | 0.04% | 39,181 |
| Aug 25, 2025 | 23.62 | 23.79 | 23.09 | 23.24 | 21.97 | -3.01% | 48,466 |
| Aug 22, 2025 | 22.64 | 24.14 | 22.48 | 23.96 | 22.65 | 5.55% | 26,147 |
| Aug 21, 2025 | 22.66 | 23.05 | 22.52 | 22.70 | 21.46 | -1.48% | 22,833 |