REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
7.52
+0.08 (1.13%)
Jun 9, 2026, 4:00 PM EDT - Market closed
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 7.61 | 7.99 | 7.35 | 7.52 | 7.52 | -4.61% | 39,912 |
| Jun 8, 2026 | 7.61 | 7.93 | 7.60 | 7.93 | 7.88 | 7.24% | 4,548 |
| Jun 5, 2026 | 7.81 | 7.81 | 7.14 | 7.39 | 7.35 | -7.48% | 14,590 |
| Jun 4, 2026 | 7.99 | 8.14 | 7.89 | 7.99 | 7.95 | 0.63% | 23,925 |
| Jun 3, 2026 | 8.42 | 8.43 | 7.94 | 7.94 | 7.90 | -7.35% | 10,334 |
| Jun 2, 2026 | 8.72 | 8.76 | 8.50 | 8.57 | 8.52 | -4.70% | 4,734 |
| Jun 1, 2026 | 8.86 | 9.21 | 8.74 | 9.04 | 8.94 | -2.88% | 20,754 |
| May 29, 2026 | 8.90 | 9.41 | 8.88 | 9.31 | 9.21 | 3.33% | 21,566 |
| May 28, 2026 | 8.36 | 9.02 | 8.25 | 9.01 | 8.91 | 5.59% | 27,831 |
| May 27, 2026 | 8.66 | 8.88 | 8.53 | 8.53 | 8.44 | -3.95% | 18,067 |
| May 26, 2026 | 9.25 | 9.32 | 8.90 | 8.93 | 8.79 | -3.04% | 10,257 |
| May 22, 2026 | 9.68 | 9.70 | 9.21 | 9.21 | 9.06 | -4.38% | 5,647 |
| May 21, 2026 | 9.39 | 9.64 | 9.35 | 9.64 | 9.48 | 1.39% | 2,315 |
| May 20, 2026 | 9.64 | 9.73 | 9.46 | 9.50 | 9.35 | -1.02% | 3,938 |
| May 19, 2026 | 9.30 | 9.64 | 9.29 | 9.60 | 9.44 | 2.59% | 3,673 |
| May 18, 2026 | 9.57 | 9.64 | 9.20 | 9.41 | 9.21 | -3.60% | 6,357 |
| May 15, 2026 | 10.13 | 10.13 | 9.62 | 9.76 | 9.55 | -7.95% | 2,495 |
| May 14, 2026 | 9.99 | 10.93 | 9.99 | 10.61 | 10.37 | 4.07% | 2,600 |
| May 13, 2026 | 10.11 | 10.23 | 10.04 | 10.19 | 9.97 | -1.88% | 4,616 |
| May 12, 2026 | 10.58 | 10.74 | 10.10 | 10.39 | 10.16 | -2.89% | 5,214 |
| May 11, 2026 | 10.10 | 10.75 | 10.10 | 10.75 | 10.46 | 6.35% | 14,483 |
| May 8, 2026 | 9.41 | 10.11 | 9.41 | 10.11 | 9.84 | 4.12% | 6,337 |
| May 7, 2026 | 9.84 | 9.86 | 9.60 | 9.71 | 9.45 | -1.92% | 7,861 |
| May 6, 2026 | 9.87 | 9.90 | 9.75 | 9.90 | 9.63 | 0.25% | 3,083 |
| May 5, 2026 | 9.99 | 9.99 | 9.84 | 9.88 | 9.61 | -2.13% | 5,596 |
| May 4, 2026 | 10.05 | 10.27 | 10.00 | 10.15 | 9.82 | 5.56% | 8,088 |
| May 1, 2026 | 9.65 | 9.68 | 9.60 | 9.61 | 9.30 | 1.59% | 1,122 |
| Apr 30, 2026 | 8.99 | 9.48 | 8.99 | 9.46 | 9.15 | 4.55% | 3,289 |
| Apr 29, 2026 | 9.06 | 9.08 | 8.82 | 9.05 | 8.76 | -7.21% | 15,479 |
| Apr 28, 2026 | 9.47 | 9.80 | 9.47 | 9.75 | 9.44 | -1.11% | 7,908 |
| Apr 27, 2026 | 10.18 | 10.24 | 9.85 | 9.91 | 9.54 | -1.12% | 8,652 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.00 | 10.03 | 9.65 | 0.85% | 2,153 |
| Apr 23, 2026 | 10.35 | 10.35 | 9.93 | 9.94 | 9.57 | -3.42% | 3,399 |
| Apr 22, 2026 | 10.39 | 10.44 | 10.24 | 10.29 | 9.91 | 5.48% | 2,059 |
| Apr 21, 2026 | 10.35 | 10.38 | 9.76 | 9.76 | 9.39 | -6.83% | 8,492 |
| Apr 20, 2026 | 10.03 | 10.53 | 10.01 | 10.53 | 10.08 | 2.45% | 7,248 |
| Apr 17, 2026 | 10.11 | 10.55 | 10.11 | 10.27 | 9.84 | 2.99% | 15,780 |
| Apr 16, 2026 | 9.81 | 9.98 | 9.61 | 9.98 | 9.55 | 1.20% | 4,436 |
| Apr 15, 2026 | 9.47 | 9.86 | 9.47 | 9.86 | 9.44 | 4.41% | 3,218 |
| Apr 14, 2026 | 9.46 | 9.51 | 9.38 | 9.44 | 9.04 | 4.88% | 4,674 |
| Apr 13, 2026 | 8.54 | 9.05 | 8.54 | 9.05 | 8.62 | 3.94% | 20,669 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.55 | 8.71 | 8.30 | -0.58% | 2,849 |
| Apr 9, 2026 | 9.08 | 9.08 | 8.65 | 8.76 | 8.34 | -3.32% | 6,218 |
| Apr 8, 2026 | 9.47 | 9.47 | 8.97 | 9.06 | 8.63 | 0.64% | 20,324 |
| Apr 7, 2026 | 8.73 | 9.00 | 8.55 | 9.00 | 8.58 | -0.05% | 3,925 |
| Apr 6, 2026 | 9.10 | 9.16 | 9.00 | 9.06 | 8.58 | 2.54% | 4,511 |
| Apr 2, 2026 | 8.61 | 8.87 | 8.52 | 8.84 | 8.37 | -1.11% | 8,266 |
| Apr 1, 2026 | 8.91 | 9.09 | 8.91 | 8.93 | 8.46 | -0.07% | 4,789 |
| Mar 31, 2026 | 8.57 | 9.00 | 8.50 | 8.94 | 8.47 | 9.53% | 4,215 |
| Mar 30, 2026 | 8.51 | 8.51 | 8.08 | 8.21 | 7.73 | 0.10% | 5,310 |