Skip to main content
logo
REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
15.89
+0.15 (0.95%)
At close: Nov 21, 2025, 4:00 PM EST
15.89
0.00 (0.00%)
After-hours: Nov 21, 2025, 6:30 PM EST

COII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202515.2116.0115.2115.8115.810.44%3,434
Nov 20, 202517.5617.7215.6115.7415.74-9.23%19,352
Nov 19, 202517.7017.7016.6017.3417.34-2.27%15,458
Nov 18, 202517.6118.3317.6117.7417.74-1.05%10,906
Nov 17, 202518.3618.8717.5017.9317.83-7.34%21,688
Nov 14, 202518.3419.7418.3419.3519.250.11%9,426
Nov 13, 202520.5920.6319.1719.3319.22-6.91%19,569
Nov 12, 202521.0321.0820.6120.7620.65-0.36%6,220
Nov 11, 202521.2921.4320.8220.8420.59-3.66%8,465
Nov 10, 202521.8121.8221.2821.6321.377.29%26,008
Nov 7, 202519.8520.9619.3020.1619.920.50%14,563
Nov 6, 202521.2421.4120.0620.0619.82-9.02%20,875
Nov 5, 202521.7322.4421.4422.0521.794.45%10,516
Nov 4, 202522.0522.3821.1121.1120.86-7.75%22,261
Nov 3, 202523.5823.6022.6322.8822.48-3.20%20,816
Oct 31, 202523.2724.5023.2723.6423.234.79%21,355
Oct 30, 202523.5823.5822.5622.5622.17-4.53%35,488
Oct 29, 202524.0624.2223.5023.6323.22-1.46%21,398
Oct 28, 202524.4524.4923.9023.9823.56-1.56%29,397
Oct 27, 202524.5125.0024.2224.3623.831.46%18,904
Oct 24, 202522.9024.1322.8324.0123.498.15%11,710
Oct 23, 202522.1122.6121.9022.2021.721.32%15,927
Oct 22, 202522.8322.8521.2321.9121.43-5.68%33,507
Oct 21, 202523.3723.4523.0023.2322.72-1.11%17,413
Oct 20, 202523.4024.1223.2823.4922.872.58%17,398
Oct 17, 202521.8022.9421.7322.9022.301.55%19,690
Oct 16, 202523.2123.4022.4922.5521.96-2.13%21,075
Oct 15, 202523.8823.9222.8223.0422.44-1.79%29,782
Oct 14, 202523.4624.4423.0723.4622.85-5.90%26,809
Oct 13, 202525.5425.5423.8524.9324.160.20%40,444
Oct 10, 202527.3627.8924.5024.8824.11-8.26%33,059
Oct 9, 202526.9427.2826.7827.1226.290.18%13,052
Oct 8, 202526.5627.1626.4027.0726.243.08%15,944
Oct 7, 202526.8226.8225.3826.2625.45-3.21%48,537
Oct 6, 202527.3027.3426.8327.1325.971.72%40,202
Oct 3, 202526.3026.8926.0726.6725.531.91%26,717
Oct 2, 202525.3526.3025.3526.1725.054.68%18,906
Oct 1, 202524.8025.1824.7325.0023.932.00%23,610
Sep 30, 202524.1824.5624.1824.5123.460.20%17,036
Sep 29, 202523.4724.4723.4724.4623.315.71%32,546
Sep 26, 202522.8823.2222.4923.1422.052.15%30,349
Sep 25, 202523.4223.6522.4522.6521.59-5.84%36,384
Sep 24, 202524.1824.4523.9824.0622.930.48%19,313
Sep 23, 202525.0025.1523.7423.9422.82-4.20%27,623
Sep 22, 202525.1825.2824.7124.9923.71-2.84%34,207
Sep 19, 202525.7826.1625.4625.7224.40-0.31%20,042
Sep 18, 202524.6426.1324.6425.8024.486.26%23,922
Sep 17, 202524.6224.7323.5724.2823.04-2.02%41,919
Sep 16, 202524.9825.0024.2224.7823.510.20%22,707
Sep 15, 202524.4624.8824.3124.7323.341.10%21,777