Skip to main content
logo
REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
34.25
+0.89 (2.68%)
At close: Jul 17, 2025, 4:00 PM
34.26
+0.01 (0.02%)
Pre-market: Jul 18, 2025, 4:44 AM EDT

COII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202533.4334.5033.2334.2534.252.68%21,366
Jul 16, 202532.8233.8332.8233.3633.362.96%25,233
Jul 15, 202532.7533.3031.2932.4032.40-2.56%34,808
Jul 14, 202533.0033.3732.7933.2532.902.34%33,793
Jul 11, 202532.8333.0432.0132.4932.15-0.46%33,376
Jul 10, 202531.6332.6431.5032.6432.302.67%22,202
Jul 9, 202530.6531.7930.3031.7931.464.85%23,695
Jul 8, 202530.8030.8029.6730.3230.00-1.24%35,560
Jul 7, 202530.3731.0430.1230.7030.110.93%36,064
Jul 3, 202530.2230.4430.1830.4229.830.66%3,950
Jul 2, 202528.9830.4128.8030.2229.636.38%11,808
Jul 1, 202528.5029.7128.4028.4027.86-5.56%7,446
Jun 30, 202530.7330.7329.8830.0829.18-0.31%18,286
Jun 27, 202530.9730.9729.8930.1729.27-3.53%21,859
Jun 26, 202530.7531.5630.7031.2730.343.29%20,988
Jun 25, 202530.5830.8529.6430.2829.371.94%14,538
Jun 24, 202527.8929.8127.7329.7028.817.21%11,226
Jun 23, 202527.2028.1527.0027.7026.480.07%4,197
Jun 20, 202527.4427.7827.2027.6826.462.90%9,782
Jun 18, 202524.3626.9024.3626.9025.7210.65%9,722
Jun 17, 202524.5024.6923.8424.3223.24-3.13%14,302
Jun 16, 202524.0225.2023.9625.1023.696.58%31,933
Jun 13, 202523.0023.5522.6723.5522.230.78%6,612
Jun 12, 202524.0624.0623.2023.3722.06-4.26%11,319
Jun 11, 202524.8625.2624.2724.4123.04-1.56%9,879
Jun 10, 202525.2125.2124.5024.7923.41-0.50%4,649
Jun 9, 202524.7524.9224.5324.9223.522.32%3,840
Jun 6, 202524.5924.7024.3624.3622.992.99%2,453
Jun 5, 202525.0125.0923.2223.6522.32-4.57%85,924