REX COIN Growth & Income ETF (COII)
BATS: COII · Real-Time Price · USD
9.61
+0.15 (1.59%)
May 1, 2026, 4:00 PM EDT - Market closed
COII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.65 | 9.68 | 9.60 | 9.61 | 9.61 | 1.60% | 1,122 |
| Apr 30, 2026 | 8.99 | 9.48 | 8.99 | 9.46 | 9.46 | 4.54% | 3,289 |
| Apr 29, 2026 | 9.06 | 9.08 | 8.82 | 9.05 | 9.05 | -7.20% | 15,479 |
| Apr 28, 2026 | 9.47 | 9.80 | 9.47 | 9.75 | 9.75 | -1.63% | 7,908 |
| Apr 27, 2026 | 10.18 | 10.24 | 9.85 | 9.91 | 9.86 | -1.12% | 8,652 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.00 | 10.03 | 9.97 | 0.84% | 2,153 |
| Apr 23, 2026 | 10.35 | 10.35 | 9.93 | 9.94 | 9.89 | -3.42% | 3,399 |
| Apr 22, 2026 | 10.39 | 10.44 | 10.24 | 10.29 | 10.24 | 5.48% | 2,059 |
| Apr 21, 2026 | 10.35 | 10.38 | 9.76 | 9.76 | 9.71 | -7.30% | 8,492 |
| Apr 20, 2026 | 10.03 | 10.53 | 10.01 | 10.53 | 10.42 | 2.45% | 7,248 |
| Apr 17, 2026 | 10.11 | 10.55 | 10.11 | 10.27 | 10.17 | 2.99% | 15,780 |
| Apr 16, 2026 | 9.81 | 9.98 | 9.61 | 9.98 | 9.87 | 1.20% | 4,436 |
| Apr 15, 2026 | 9.47 | 9.86 | 9.47 | 9.86 | 9.76 | 4.41% | 3,218 |
| Apr 14, 2026 | 9.46 | 9.51 | 9.38 | 9.44 | 9.35 | 4.35% | 4,674 |
| Apr 13, 2026 | 8.54 | 9.05 | 8.54 | 9.05 | 8.91 | 3.94% | 20,669 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.55 | 8.71 | 8.57 | -0.59% | 2,849 |
| Apr 9, 2026 | 9.08 | 9.08 | 8.65 | 8.76 | 8.62 | -3.31% | 6,218 |
| Apr 8, 2026 | 9.47 | 9.47 | 8.97 | 9.06 | 8.92 | 0.63% | 20,324 |
| Apr 7, 2026 | 8.73 | 9.00 | 8.55 | 9.00 | 8.86 | -0.65% | 3,925 |
| Apr 6, 2026 | 9.10 | 9.16 | 9.00 | 9.06 | 8.87 | 2.54% | 4,511 |
| Apr 2, 2026 | 8.61 | 8.87 | 8.52 | 8.84 | 8.65 | -1.11% | 8,266 |
| Apr 1, 2026 | 8.91 | 9.09 | 8.91 | 8.93 | 8.74 | -0.07% | 4,789 |
| Mar 31, 2026 | 8.57 | 9.00 | 8.50 | 8.94 | 8.75 | 8.90% | 4,215 |
| Mar 30, 2026 | 8.51 | 8.51 | 8.08 | 8.21 | 7.99 | 0.11% | 5,310 |
| Mar 27, 2026 | 8.59 | 8.59 | 8.16 | 8.20 | 7.98 | -7.45% | 9,880 |
| Mar 26, 2026 | 9.16 | 9.22 | 8.86 | 8.86 | 8.62 | -5.68% | 14,464 |
| Mar 25, 2026 | 9.96 | 9.96 | 9.37 | 9.39 | 9.14 | 0.26% | 3,931 |
| Mar 24, 2026 | 10.49 | 10.57 | 9.22 | 9.37 | 9.12 | -11.44% | 6,404 |
| Mar 23, 2026 | 10.44 | 10.72 | 10.41 | 10.58 | 10.24 | 1.82% | 5,128 |
| Mar 20, 2026 | 10.59 | 10.60 | 10.30 | 10.39 | 10.05 | -2.71% | 2,020 |
| Mar 19, 2026 | 10.24 | 10.68 | 10.24 | 10.68 | 10.33 | 0.26% | 2,317 |
| Mar 18, 2026 | 10.71 | 10.84 | 10.65 | 10.65 | 10.30 | -2.28% | 2,940 |
| Mar 17, 2026 | 10.83 | 10.98 | 10.78 | 10.90 | 10.54 | 1.68% | 2,780 |
| Mar 16, 2026 | 10.75 | 10.76 | 10.59 | 10.72 | 10.30 | 4.18% | 6,643 |
| Mar 13, 2026 | 10.72 | 10.72 | 10.29 | 10.29 | 9.88 | 1.18% | 3,036 |
| Mar 12, 2026 | 10.28 | 10.41 | 10.17 | 10.17 | 9.77 | -2.87% | 2,770 |
| Mar 11, 2026 | 10.50 | 10.57 | 10.27 | 10.47 | 10.06 | 1.36% | 3,617 |
| Mar 10, 2026 | 10.76 | 10.76 | 10.31 | 10.33 | 9.92 | -2.18% | 6,046 |
| Mar 9, 2026 | 10.64 | 10.64 | 10.20 | 10.56 | 10.07 | 1.32% | 6,579 |
| Mar 6, 2026 | 10.57 | 10.59 | 10.35 | 10.42 | 9.94 | -3.77% | 4,383 |
| Mar 5, 2026 | 10.99 | 11.06 | 10.71 | 10.83 | 10.33 | -0.82% | 7,569 |
| Mar 4, 2026 | 10.63 | 11.03 | 10.61 | 10.92 | 10.41 | 10.86% | 5,513 |
| Mar 3, 2026 | 9.63 | 10.01 | 9.47 | 9.85 | 9.39 | -2.04% | 3,691 |
| Mar 2, 2026 | 9.82 | 10.06 | 9.82 | 10.06 | 9.52 | 5.45% | 1,882 |
| Feb 27, 2026 | 9.50 | 9.62 | 9.30 | 9.54 | 9.03 | -2.21% | 2,667 |
| Feb 26, 2026 | 9.93 | 9.93 | 9.75 | 9.75 | 9.23 | -2.11% | 3,522 |
| Feb 25, 2026 | 9.45 | 9.96 | 9.29 | 9.96 | 9.43 | 12.29% | 22,814 |
| Feb 24, 2026 | 8.38 | 8.87 | 8.33 | 8.87 | 8.40 | 0.23% | 7,182 |
| Feb 23, 2026 | 9.12 | 9.14 | 8.75 | 8.85 | 8.32 | -5.75% | 8,423 |
| Feb 20, 2026 | 9.19 | 9.46 | 9.19 | 9.39 | 8.82 | 2.74% | 1,959 |