REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
8.71
-0.05 (-0.62%)
At close: Apr 10, 2026, 4:00 PM EDT
8.75
+0.04 (0.51%)
After-hours: Apr 10, 2026, 8:00 PM EDT
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.75 | 8.75 | 8.55 | 8.71 | 8.71 | -0.59% | 2,849 |
| Apr 9, 2026 | 9.08 | 9.08 | 8.65 | 8.76 | 8.76 | -3.31% | 6,218 |
| Apr 8, 2026 | 9.47 | 9.47 | 8.97 | 9.06 | 9.06 | 0.63% | 20,324 |
| Apr 7, 2026 | 8.73 | 9.00 | 8.55 | 9.00 | 9.00 | -0.65% | 3,925 |
| Apr 6, 2026 | 9.10 | 9.16 | 9.00 | 9.06 | 9.00 | 2.54% | 4,511 |
| Apr 2, 2026 | 8.61 | 8.87 | 8.52 | 8.84 | 8.78 | -1.11% | 8,266 |
| Apr 1, 2026 | 8.91 | 9.09 | 8.91 | 8.93 | 8.88 | -0.07% | 4,789 |
| Mar 31, 2026 | 8.57 | 9.00 | 8.50 | 8.94 | 8.89 | 8.90% | 4,215 |
| Mar 30, 2026 | 8.51 | 8.51 | 8.08 | 8.21 | 8.11 | 0.11% | 5,310 |
| Mar 27, 2026 | 8.59 | 8.59 | 8.16 | 8.20 | 8.10 | -7.45% | 9,880 |
| Mar 26, 2026 | 9.16 | 9.22 | 8.86 | 8.86 | 8.76 | -5.68% | 14,464 |
| Mar 25, 2026 | 9.96 | 9.96 | 9.37 | 9.39 | 9.28 | 0.26% | 3,931 |
| Mar 24, 2026 | 10.49 | 10.57 | 9.22 | 9.37 | 9.26 | -11.44% | 6,404 |
| Mar 23, 2026 | 10.44 | 10.72 | 10.41 | 10.58 | 10.39 | 1.82% | 5,128 |
| Mar 20, 2026 | 10.59 | 10.60 | 10.30 | 10.39 | 10.21 | -2.71% | 2,020 |
| Mar 19, 2026 | 10.24 | 10.68 | 10.24 | 10.68 | 10.49 | 0.26% | 2,317 |
| Mar 18, 2026 | 10.71 | 10.84 | 10.65 | 10.65 | 10.46 | -2.28% | 2,940 |
| Mar 17, 2026 | 10.83 | 10.98 | 10.78 | 10.90 | 10.71 | 1.68% | 2,780 |
| Mar 16, 2026 | 10.75 | 10.76 | 10.59 | 10.72 | 10.45 | 4.18% | 6,643 |
| Mar 13, 2026 | 10.72 | 10.72 | 10.29 | 10.29 | 10.04 | 1.18% | 3,036 |
| Mar 12, 2026 | 10.28 | 10.41 | 10.17 | 10.17 | 9.92 | -2.87% | 2,770 |
| Mar 11, 2026 | 10.50 | 10.57 | 10.27 | 10.47 | 10.21 | 1.36% | 3,617 |
| Mar 10, 2026 | 10.76 | 10.76 | 10.31 | 10.33 | 10.07 | -2.18% | 6,046 |
| Mar 9, 2026 | 10.64 | 10.64 | 10.20 | 10.56 | 10.22 | 1.32% | 6,579 |
| Mar 6, 2026 | 10.57 | 10.59 | 10.35 | 10.42 | 10.09 | -3.77% | 4,383 |
| Mar 5, 2026 | 10.99 | 11.06 | 10.71 | 10.83 | 10.49 | -0.82% | 7,569 |
| Mar 4, 2026 | 10.63 | 11.03 | 10.61 | 10.92 | 10.57 | 10.86% | 5,513 |
| Mar 3, 2026 | 9.63 | 10.01 | 9.47 | 9.85 | 9.54 | -2.04% | 3,691 |
| Mar 2, 2026 | 9.82 | 10.06 | 9.82 | 10.06 | 9.67 | 5.45% | 1,882 |
| Feb 27, 2026 | 9.50 | 9.62 | 9.30 | 9.54 | 9.17 | -2.21% | 2,667 |
| Feb 26, 2026 | 9.93 | 9.93 | 9.75 | 9.75 | 9.38 | -2.11% | 3,522 |
| Feb 25, 2026 | 9.45 | 9.96 | 9.29 | 9.96 | 9.58 | 12.29% | 22,814 |
| Feb 24, 2026 | 8.38 | 8.87 | 8.33 | 8.87 | 8.53 | 0.23% | 7,182 |
| Feb 23, 2026 | 9.12 | 9.14 | 8.75 | 8.85 | 8.45 | -5.75% | 8,423 |
| Feb 20, 2026 | 9.19 | 9.46 | 9.19 | 9.39 | 8.96 | 2.74% | 1,959 |
| Feb 19, 2026 | 8.97 | 9.17 | 8.97 | 9.14 | 8.72 | 0.99% | 8,533 |
| Feb 18, 2026 | 9.20 | 9.38 | 9.04 | 9.05 | 8.64 | -2.06% | 8,723 |
| Feb 17, 2026 | 9.03 | 9.26 | 8.91 | 9.24 | 8.73 | 1.19% | 4,878 |
| Feb 13, 2026 | 8.43 | 9.25 | 8.27 | 9.13 | 8.63 | 16.02% | 23,209 |
| Feb 12, 2026 | 8.60 | 8.60 | 7.84 | 7.87 | 7.44 | -8.59% | 4,477 |
| Feb 11, 2026 | 8.78 | 8.80 | 8.36 | 8.61 | 8.13 | -5.18% | 6,388 |
| Feb 10, 2026 | 9.05 | 9.21 | 9.05 | 9.08 | 8.58 | -2.99% | 14,634 |
| Feb 9, 2026 | 8.96 | 9.36 | 8.96 | 9.36 | 8.78 | 1.85% | 20,990 |
| Feb 6, 2026 | 8.40 | 9.19 | 8.40 | 9.19 | 8.62 | 12.62% | 28,205 |
| Feb 5, 2026 | 9.30 | 9.50 | 8.13 | 8.16 | 7.65 | -17.67% | 18,409 |
| Feb 4, 2026 | 10.51 | 10.51 | 9.61 | 9.91 | 9.29 | -8.03% | 7,642 |
| Feb 3, 2026 | 11.24 | 11.24 | 10.38 | 10.78 | 10.10 | -5.88% | 7,607 |
| Feb 2, 2026 | 11.57 | 11.65 | 11.25 | 11.45 | 10.69 | -3.83% | 7,884 |
| Jan 30, 2026 | 12.06 | 12.09 | 11.74 | 11.91 | 11.11 | -2.50% | 6,562 |
| Jan 29, 2026 | 12.77 | 12.77 | 11.90 | 12.21 | 11.40 | -5.95% | 14,399 |