REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
14.50
-0.42 (-2.81%)
Dec 31, 2025, 4:00 PM EST - Market closed
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.97 | 14.97 | 14.48 | 14.50 | 14.50 | -2.81% | 9,917 |
| Dec 30, 2025 | 14.97 | 15.15 | 14.92 | 14.92 | 14.92 | -1.32% | 11,081 |
| Dec 29, 2025 | 15.13 | 15.39 | 15.06 | 15.12 | 15.06 | -1.25% | 9,442 |
| Dec 26, 2025 | 15.49 | 15.49 | 15.05 | 15.31 | 15.25 | -1.03% | 7,230 |
| Dec 24, 2025 | 15.44 | 15.53 | 15.35 | 15.47 | 15.41 | -0.98% | 3,802 |
| Dec 23, 2025 | 15.71 | 15.71 | 15.45 | 15.63 | 15.56 | -2.06% | 2,352 |
| Dec 22, 2025 | 16.08 | 16.22 | 15.95 | 15.95 | 15.82 | 1.06% | 11,459 |
| Dec 19, 2025 | 15.78 | 15.80 | 15.52 | 15.79 | 15.66 | 2.11% | 6,984 |
| Dec 18, 2025 | 16.67 | 16.67 | 15.46 | 15.46 | 15.34 | -2.46% | 12,159 |
| Dec 17, 2025 | 16.67 | 16.88 | 15.78 | 15.85 | 15.72 | -3.35% | 3,396 |
| Dec 16, 2025 | 16.46 | 16.70 | 16.32 | 16.40 | 16.27 | 0.61% | 8,974 |
| Dec 15, 2025 | 17.47 | 17.47 | 16.11 | 16.30 | 16.10 | -6.91% | 15,497 |
| Dec 12, 2025 | 17.95 | 18.03 | 17.29 | 17.51 | 17.29 | -0.34% | 4,952 |
| Dec 11, 2025 | 17.44 | 17.72 | 17.01 | 17.57 | 17.35 | -2.12% | 3,671 |
| Dec 10, 2025 | 17.79 | 18.15 | 17.75 | 17.95 | 17.72 | -0.94% | 4,988 |
| Dec 9, 2025 | 17.44 | 18.40 | 17.44 | 18.12 | 17.89 | 1.17% | 8,092 |
| Dec 8, 2025 | 17.76 | 17.97 | 17.58 | 17.91 | 17.60 | 1.58% | 12,452 |
| Dec 5, 2025 | 17.64 | 17.81 | 17.31 | 17.63 | 17.33 | -1.66% | 3,433 |
| Dec 4, 2025 | 17.71 | 18.13 | 17.71 | 17.93 | 17.62 | -0.06% | 6,583 |
| Dec 3, 2025 | 17.30 | 18.17 | 17.30 | 17.94 | 17.63 | 4.61% | 7,370 |
| Dec 2, 2025 | 17.44 | 17.55 | 16.94 | 17.15 | 16.85 | 1.24% | 10,680 |
| Dec 1, 2025 | 16.86 | 17.22 | 16.43 | 16.94 | 16.56 | -4.67% | 6,256 |
| Nov 28, 2025 | 17.61 | 18.00 | 17.55 | 17.77 | 17.38 | 3.74% | 3,544 |
| Nov 26, 2025 | 16.81 | 17.20 | 16.81 | 17.13 | 16.75 | 2.57% | 9,754 |
| Nov 25, 2025 | 16.35 | 16.70 | 15.93 | 16.70 | 16.33 | -0.89% | 10,555 |
| Nov 24, 2025 | 16.27 | 16.85 | 16.27 | 16.85 | 16.40 | 6.04% | 17,768 |
| Nov 21, 2025 | 15.99 | 16.08 | 15.47 | 15.89 | 15.46 | 0.95% | 35,213 |
| Nov 20, 2025 | 17.56 | 17.72 | 15.61 | 15.74 | 15.32 | -9.23% | 19,354 |
| Nov 19, 2025 | 17.70 | 17.70 | 16.60 | 17.34 | 16.87 | -2.27% | 15,458 |
| Nov 18, 2025 | 17.61 | 18.33 | 17.61 | 17.74 | 17.26 | -1.05% | 10,906 |
| Nov 17, 2025 | 18.36 | 18.87 | 17.50 | 17.93 | 17.35 | -7.34% | 21,688 |
| Nov 14, 2025 | 18.34 | 19.74 | 18.34 | 19.35 | 18.73 | 0.11% | 9,426 |
| Nov 13, 2025 | 20.59 | 20.63 | 19.17 | 19.33 | 18.71 | -6.91% | 19,569 |
| Nov 12, 2025 | 21.03 | 21.08 | 20.61 | 20.76 | 20.09 | -0.36% | 6,220 |
| Nov 11, 2025 | 21.29 | 21.43 | 20.82 | 20.84 | 20.04 | -3.66% | 8,465 |
| Nov 10, 2025 | 21.81 | 21.82 | 21.28 | 21.63 | 20.80 | 7.29% | 26,008 |
| Nov 7, 2025 | 19.85 | 20.96 | 19.30 | 20.16 | 19.38 | 0.50% | 14,563 |
| Nov 6, 2025 | 21.24 | 21.41 | 20.06 | 20.06 | 19.29 | -9.02% | 20,875 |
| Nov 5, 2025 | 21.73 | 22.44 | 21.44 | 22.05 | 21.20 | 4.45% | 10,516 |
| Nov 4, 2025 | 22.05 | 22.38 | 21.11 | 21.11 | 20.30 | -7.75% | 22,261 |
| Nov 3, 2025 | 23.58 | 23.60 | 22.63 | 22.88 | 21.88 | -3.20% | 20,816 |
| Oct 31, 2025 | 23.27 | 24.50 | 23.27 | 23.64 | 22.60 | 4.79% | 21,355 |
| Oct 30, 2025 | 23.58 | 23.58 | 22.56 | 22.56 | 21.57 | -4.53% | 35,488 |
| Oct 29, 2025 | 24.06 | 24.22 | 23.50 | 23.63 | 22.59 | -1.46% | 21,398 |
| Oct 28, 2025 | 24.45 | 24.49 | 23.90 | 23.98 | 22.93 | -1.56% | 29,397 |
| Oct 27, 2025 | 24.51 | 25.00 | 24.22 | 24.36 | 23.19 | 1.46% | 18,904 |
| Oct 24, 2025 | 22.90 | 24.13 | 22.83 | 24.01 | 22.86 | 8.15% | 11,710 |
| Oct 23, 2025 | 22.11 | 22.61 | 21.90 | 22.20 | 21.13 | 1.32% | 15,927 |
| Oct 22, 2025 | 22.83 | 22.85 | 21.23 | 21.91 | 20.86 | -5.68% | 33,507 |
| Oct 21, 2025 | 23.37 | 23.45 | 23.00 | 23.23 | 22.11 | -1.11% | 17,413 |