REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
10.06
+0.52 (5.40%)
Mar 2, 2026, 4:00 PM EST - Market closed
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.82 | 10.06 | 9.82 | 10.06 | 10.06 | 5.45% | 1,882 |
| Feb 27, 2026 | 9.50 | 9.62 | 9.30 | 9.54 | 9.54 | -2.21% | 2,667 |
| Feb 26, 2026 | 9.93 | 9.93 | 9.75 | 9.75 | 9.75 | -2.11% | 3,522 |
| Feb 25, 2026 | 9.45 | 9.96 | 9.29 | 9.96 | 9.96 | 12.29% | 22,814 |
| Feb 24, 2026 | 8.38 | 8.87 | 8.33 | 8.87 | 8.87 | 0.23% | 7,182 |
| Feb 23, 2026 | 9.12 | 9.14 | 8.75 | 8.85 | 8.78 | -5.75% | 8,423 |
| Feb 20, 2026 | 9.19 | 9.46 | 9.19 | 9.39 | 9.32 | 2.74% | 1,959 |
| Feb 19, 2026 | 8.97 | 9.17 | 8.97 | 9.14 | 9.07 | 0.99% | 8,533 |
| Feb 18, 2026 | 9.20 | 9.38 | 9.04 | 9.05 | 8.98 | -2.06% | 8,723 |
| Feb 17, 2026 | 9.03 | 9.26 | 8.91 | 9.24 | 9.08 | 1.19% | 4,878 |
| Feb 13, 2026 | 8.43 | 9.25 | 8.27 | 9.13 | 8.97 | 16.02% | 23,209 |
| Feb 12, 2026 | 8.60 | 8.60 | 7.84 | 7.87 | 7.73 | -8.59% | 4,477 |
| Feb 11, 2026 | 8.78 | 8.80 | 8.36 | 8.61 | 8.46 | -5.18% | 6,388 |
| Feb 10, 2026 | 9.05 | 9.21 | 9.05 | 9.08 | 8.92 | -2.99% | 14,634 |
| Feb 9, 2026 | 8.96 | 9.36 | 8.96 | 9.36 | 9.13 | 1.85% | 20,990 |
| Feb 6, 2026 | 8.40 | 9.19 | 8.40 | 9.19 | 8.96 | 12.62% | 28,205 |
| Feb 5, 2026 | 9.30 | 9.50 | 8.13 | 8.16 | 7.96 | -17.67% | 18,409 |
| Feb 4, 2026 | 10.51 | 10.51 | 9.61 | 9.91 | 9.66 | -8.03% | 7,642 |
| Feb 3, 2026 | 11.24 | 11.24 | 10.38 | 10.78 | 10.51 | -5.88% | 7,607 |
| Feb 2, 2026 | 11.57 | 11.65 | 11.25 | 11.45 | 11.11 | -3.83% | 7,884 |
| Jan 30, 2026 | 12.06 | 12.09 | 11.74 | 11.91 | 11.56 | -2.50% | 6,562 |
| Jan 29, 2026 | 12.77 | 12.77 | 11.90 | 12.21 | 11.85 | -5.95% | 14,399 |
| Jan 28, 2026 | 13.28 | 13.32 | 12.88 | 12.98 | 12.60 | -0.78% | 22,117 |
| Jan 27, 2026 | 12.98 | 13.12 | 12.92 | 13.09 | 12.70 | -2.02% | 8,851 |
| Jan 26, 2026 | 13.27 | 13.47 | 13.27 | 13.36 | 12.91 | -1.44% | 11,554 |
| Jan 23, 2026 | 13.90 | 13.90 | 13.55 | 13.55 | 13.10 | -2.94% | 7,755 |
| Jan 22, 2026 | 14.29 | 14.34 | 13.96 | 13.96 | 13.50 | -2.14% | 5,667 |
| Jan 21, 2026 | 14.48 | 14.56 | 14.08 | 14.27 | 13.79 | -0.83% | 5,455 |
| Jan 20, 2026 | 14.78 | 14.78 | 14.31 | 14.39 | 13.85 | -5.69% | 6,290 |
| Jan 16, 2026 | 15.10 | 15.30 | 15.10 | 15.25 | 14.69 | 0.75% | 2,507 |
| Jan 15, 2026 | 15.90 | 15.92 | 15.07 | 15.14 | 14.58 | -6.29% | 12,652 |
| Jan 14, 2026 | 16.11 | 16.41 | 16.11 | 16.16 | 15.56 | 1.18% | 10,200 |
| Jan 13, 2026 | 15.53 | 16.01 | 15.53 | 15.97 | 15.38 | 3.63% | 2,320 |
| Jan 12, 2026 | 15.12 | 15.62 | 15.12 | 15.41 | 14.78 | 1.07% | 8,408 |
| Jan 9, 2026 | 15.20 | 15.30 | 15.15 | 15.25 | 14.62 | -1.76% | 2,847 |
| Jan 8, 2026 | 15.54 | 15.66 | 15.48 | 15.52 | 14.88 | -0.13% | 1,867 |
| Jan 7, 2026 | 15.54 | 15.58 | 15.30 | 15.54 | 14.90 | -1.08% | 6,071 |
| Jan 6, 2026 | 15.85 | 15.87 | 15.57 | 15.71 | 15.07 | -1.70% | 3,434 |
| Jan 5, 2026 | 15.57 | 15.98 | 15.57 | 15.98 | 15.27 | 5.77% | 5,689 |
| Jan 2, 2026 | 14.75 | 15.19 | 14.56 | 15.11 | 14.43 | 4.20% | 13,077 |
| Dec 31, 2025 | 14.97 | 14.97 | 14.48 | 14.50 | 13.85 | -2.81% | 9,932 |
| Dec 30, 2025 | 14.97 | 15.15 | 14.92 | 14.92 | 14.25 | -1.32% | 11,081 |
| Dec 29, 2025 | 15.13 | 15.39 | 15.06 | 15.12 | 14.38 | -1.25% | 9,442 |
| Dec 26, 2025 | 15.49 | 15.49 | 15.05 | 15.31 | 14.57 | -1.03% | 7,230 |
| Dec 24, 2025 | 15.44 | 15.53 | 15.35 | 15.47 | 14.72 | -0.98% | 3,802 |
| Dec 23, 2025 | 15.71 | 15.71 | 15.45 | 15.63 | 14.87 | -2.06% | 2,352 |
| Dec 22, 2025 | 16.08 | 16.22 | 15.95 | 15.95 | 15.12 | 1.06% | 11,459 |
| Dec 19, 2025 | 15.78 | 15.80 | 15.52 | 15.79 | 14.96 | 2.11% | 6,984 |
| Dec 18, 2025 | 16.67 | 16.67 | 15.46 | 15.46 | 14.65 | -2.46% | 12,159 |
| Dec 17, 2025 | 16.67 | 16.88 | 15.78 | 15.85 | 15.02 | -3.35% | 3,396 |