REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
9.21
-0.43 (-4.42%)
At close: May 22, 2026, 4:00 PM EDT
9.35
+0.14 (1.48%)
After-hours: May 22, 2026, 8:00 PM EDT
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.68 | 9.70 | 9.21 | 9.21 | 9.21 | -4.38% | 5,592 |
| May 21, 2026 | 9.39 | 9.64 | 9.35 | 9.64 | 9.64 | 1.39% | 2,315 |
| May 20, 2026 | 9.64 | 9.73 | 9.46 | 9.50 | 9.50 | -1.02% | 3,938 |
| May 19, 2026 | 9.30 | 9.64 | 9.29 | 9.60 | 9.60 | 2.59% | 3,673 |
| May 18, 2026 | 9.57 | 9.64 | 9.20 | 9.41 | 9.36 | -3.60% | 6,357 |
| May 15, 2026 | 10.13 | 10.13 | 9.62 | 9.76 | 9.71 | -7.95% | 2,495 |
| May 14, 2026 | 9.99 | 10.93 | 9.99 | 10.61 | 10.55 | 4.07% | 2,600 |
| May 13, 2026 | 10.11 | 10.23 | 10.04 | 10.19 | 10.14 | -1.88% | 4,616 |
| May 12, 2026 | 10.58 | 10.74 | 10.10 | 10.39 | 10.33 | -2.89% | 5,214 |
| May 11, 2026 | 10.10 | 10.75 | 10.10 | 10.75 | 10.64 | 6.35% | 14,483 |
| May 8, 2026 | 9.41 | 10.11 | 9.41 | 10.11 | 10.00 | 4.12% | 6,337 |
| May 7, 2026 | 9.84 | 9.86 | 9.60 | 9.71 | 9.61 | -1.92% | 7,861 |
| May 6, 2026 | 9.87 | 9.90 | 9.75 | 9.90 | 9.79 | 0.25% | 3,083 |
| May 5, 2026 | 9.99 | 9.99 | 9.84 | 9.88 | 9.77 | -2.13% | 5,596 |
| May 4, 2026 | 10.05 | 10.27 | 10.00 | 10.15 | 9.98 | 5.56% | 8,088 |
| May 1, 2026 | 9.65 | 9.68 | 9.60 | 9.61 | 9.46 | 1.59% | 1,122 |
| Apr 30, 2026 | 8.99 | 9.48 | 8.99 | 9.46 | 9.31 | 4.55% | 3,289 |
| Apr 29, 2026 | 9.06 | 9.08 | 8.82 | 9.05 | 8.90 | -7.21% | 15,479 |
| Apr 28, 2026 | 9.47 | 9.80 | 9.47 | 9.75 | 9.59 | -1.11% | 7,908 |
| Apr 27, 2026 | 10.18 | 10.24 | 9.85 | 9.91 | 9.70 | -1.12% | 8,652 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.00 | 10.03 | 9.81 | 0.85% | 2,153 |
| Apr 23, 2026 | 10.35 | 10.35 | 9.93 | 9.94 | 9.73 | -3.42% | 3,399 |
| Apr 22, 2026 | 10.39 | 10.44 | 10.24 | 10.29 | 10.07 | 5.48% | 2,059 |
| Apr 21, 2026 | 10.35 | 10.38 | 9.76 | 9.76 | 9.55 | -6.83% | 8,492 |
| Apr 20, 2026 | 10.03 | 10.53 | 10.01 | 10.53 | 10.25 | 2.45% | 7,248 |
| Apr 17, 2026 | 10.11 | 10.55 | 10.11 | 10.27 | 10.01 | 2.99% | 15,780 |
| Apr 16, 2026 | 9.81 | 9.98 | 9.61 | 9.98 | 9.72 | 1.20% | 4,436 |
| Apr 15, 2026 | 9.47 | 9.86 | 9.47 | 9.86 | 9.60 | 4.41% | 3,218 |
| Apr 14, 2026 | 9.46 | 9.51 | 9.38 | 9.44 | 9.20 | 4.88% | 4,674 |
| Apr 13, 2026 | 8.54 | 9.05 | 8.54 | 9.05 | 8.77 | 3.94% | 20,669 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.55 | 8.71 | 8.44 | -0.58% | 2,849 |
| Apr 9, 2026 | 9.08 | 9.08 | 8.65 | 8.76 | 8.48 | -3.32% | 6,218 |
| Apr 8, 2026 | 9.47 | 9.47 | 8.97 | 9.06 | 8.78 | 0.64% | 20,324 |
| Apr 7, 2026 | 8.73 | 9.00 | 8.55 | 9.00 | 8.72 | -0.05% | 3,925 |
| Apr 6, 2026 | 9.10 | 9.16 | 9.00 | 9.06 | 8.73 | 2.54% | 4,511 |
| Apr 2, 2026 | 8.61 | 8.87 | 8.52 | 8.84 | 8.51 | -1.11% | 8,266 |
| Apr 1, 2026 | 8.91 | 9.09 | 8.91 | 8.93 | 8.60 | -0.07% | 4,789 |
| Mar 31, 2026 | 8.57 | 9.00 | 8.50 | 8.94 | 8.61 | 9.53% | 4,215 |
| Mar 30, 2026 | 8.51 | 8.51 | 8.08 | 8.21 | 7.86 | 0.10% | 5,310 |
| Mar 27, 2026 | 8.59 | 8.59 | 8.16 | 8.20 | 7.85 | -7.45% | 9,880 |
| Mar 26, 2026 | 9.16 | 9.22 | 8.86 | 8.86 | 8.49 | -5.69% | 14,464 |
| Mar 25, 2026 | 9.96 | 9.96 | 9.37 | 9.39 | 9.00 | 0.26% | 3,931 |
| Mar 24, 2026 | 10.49 | 10.57 | 9.22 | 9.37 | 8.97 | -10.89% | 6,404 |
| Mar 23, 2026 | 10.44 | 10.72 | 10.41 | 10.58 | 10.07 | 1.82% | 5,128 |
| Mar 20, 2026 | 10.59 | 10.60 | 10.30 | 10.39 | 9.89 | -2.70% | 2,020 |
| Mar 19, 2026 | 10.24 | 10.68 | 10.24 | 10.68 | 10.17 | 0.26% | 2,317 |
| Mar 18, 2026 | 10.71 | 10.84 | 10.65 | 10.65 | 10.14 | -2.28% | 2,940 |
| Mar 17, 2026 | 10.83 | 10.98 | 10.78 | 10.90 | 10.38 | 2.41% | 2,780 |
| Mar 16, 2026 | 10.75 | 10.76 | 10.59 | 10.72 | 10.13 | 4.18% | 6,643 |
| Mar 13, 2026 | 10.72 | 10.72 | 10.29 | 10.29 | 9.72 | 1.18% | 3,036 |