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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202523.5823.5822.9223.07--2.38%27,999
Oct 29, 202524.0624.2223.5023.6323.63-1.46%21,398
Oct 28, 202524.4524.4923.9023.9823.98-1.56%29,397
Oct 27, 202524.5125.0024.2224.3624.251.46%18,904
Oct 24, 202522.9024.1322.8324.0123.908.15%11,710
Oct 23, 202522.1122.6121.9022.2022.101.32%15,927
Oct 22, 202522.8322.8521.2321.9121.81-5.68%33,507
Oct 21, 202523.3723.4523.0023.2323.13-1.11%17,413
Oct 20, 202523.4024.1223.2823.4923.282.58%17,398
Oct 17, 202521.8022.9421.7322.9022.691.55%19,690
Oct 16, 202523.2123.4022.4922.5522.35-2.13%21,075
Oct 15, 202523.8823.9222.8223.0422.83-1.79%29,782
Oct 14, 202523.4624.4423.0723.4623.25-5.90%26,809
Oct 13, 202525.5425.5423.8524.9324.580.20%40,444
Oct 10, 202527.3627.8924.5024.8824.53-8.26%33,059
Oct 9, 202526.9427.2826.7827.1226.740.18%13,052
Oct 8, 202526.5627.1626.4027.0726.693.08%15,944
Oct 7, 202526.8226.8225.3826.2625.89-3.21%48,537
Oct 6, 202527.3027.3426.8327.1326.411.72%40,202
Oct 3, 202526.3026.8926.0726.6725.961.91%26,717
Oct 2, 202525.3526.3025.3526.1725.484.68%18,906
Oct 1, 202524.8025.1824.7325.0024.342.00%23,610
Sep 30, 202524.1824.5624.1824.5123.860.20%17,036
Sep 29, 202523.4724.4723.4724.4623.715.71%32,546
Sep 26, 202522.8823.2222.4923.1422.432.15%30,349
Sep 25, 202523.4223.6522.4522.6521.96-5.84%36,384
Sep 24, 202524.1824.4523.9824.0623.320.48%19,313
Sep 23, 202525.0025.1523.7423.9423.21-4.20%27,623
Sep 22, 202525.1825.2824.7124.9924.11-2.84%34,207
Sep 19, 202525.7826.1625.4625.7224.82-0.31%20,042
Sep 18, 202524.6426.1324.6425.8024.896.26%23,922
Sep 17, 202524.6224.7323.5724.2823.43-2.02%41,919
Sep 16, 202524.9825.0024.2224.7823.910.20%22,707
Sep 15, 202524.4624.8824.3124.7323.741.10%21,777
Sep 12, 202524.7424.7824.2124.4623.48-0.04%23,853
Sep 11, 202524.1024.5924.0724.4723.492.38%16,764
Sep 10, 202524.2424.6623.7923.9022.94-0.78%40,537
Sep 9, 202523.1024.1123.1024.0923.124.91%32,739
Sep 8, 202522.8623.3222.5522.9621.931.46%48,874
Sep 5, 202523.7623.7622.1822.6321.62-2.79%16,396
Sep 4, 202522.8023.3522.7323.2822.242.02%17,348
Sep 3, 202523.0423.2822.8222.8221.80-0.83%15,095
Sep 2, 202522.8023.4022.5023.0121.86-0.52%25,652
Aug 29, 202523.2523.2922.8423.1321.98-1.21%14,690
Aug 28, 202523.6223.8023.3023.4122.25-0.12%27,852
Aug 27, 202523.2823.6323.1823.4422.270.82%49,588
Aug 26, 202522.8723.3722.6923.2522.090.04%39,181
Aug 25, 202523.6223.7923.0923.2421.97-3.01%48,466
Aug 22, 202522.6424.1422.4823.9622.655.55%26,147
Aug 21, 202522.6623.0522.5222.7021.46-1.48%22,833