REX CRWV Growth & Income ETF (CWII)
BATS: CWII · Real-Time Price · USD
15.20
-0.19 (-1.23%)
At close: Apr 17, 2026, 4:00 PM EDT
15.30
+0.10 (0.65%)
After-hours: Apr 17, 2026, 8:00 PM EDT
CWII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.44 | 15.44 | 15.18 | 15.20 | 15.20 | -1.20% | 10,483 |
| Apr 16, 2026 | 15.44 | 15.44 | 15.12 | 15.39 | 15.39 | 0.50% | 10,501 |
| Apr 15, 2026 | 15.36 | 15.42 | 15.02 | 15.31 | 15.31 | 1.19% | 7,151 |
| Apr 14, 2026 | 14.96 | 15.32 | 14.94 | 15.13 | 15.13 | 3.28% | 8,267 |
| Apr 13, 2026 | 14.05 | 14.85 | 14.00 | 14.65 | 14.55 | 6.04% | 12,579 |
| Apr 10, 2026 | 13.28 | 14.11 | 13.28 | 13.82 | 13.72 | 6.67% | 10,157 |
| Apr 9, 2026 | 12.79 | 13.18 | 12.54 | 12.95 | 12.86 | 2.48% | 5,968 |
| Apr 8, 2026 | 12.97 | 12.97 | 12.49 | 12.64 | 12.55 | 3.49% | 4,033 |
| Apr 7, 2026 | 11.88 | 12.21 | 11.88 | 12.21 | 12.12 | 3.48% | 1,029 |
| Apr 6, 2026 | 11.79 | 11.92 | 11.79 | 11.80 | 11.63 | -0.76% | 2,333 |
| Apr 2, 2026 | 11.04 | 11.89 | 10.76 | 11.89 | 11.72 | 3.84% | 7,452 |
| Apr 1, 2026 | 11.46 | 11.53 | 11.31 | 11.45 | 11.29 | 0.88% | 2,734 |
| Mar 31, 2026 | 10.87 | 11.35 | 10.71 | 11.35 | 11.19 | 11.93% | 8,871 |
| Mar 30, 2026 | 11.00 | 11.00 | 9.81 | 10.14 | 9.93 | -7.29% | 19,197 |
| Mar 27, 2026 | 11.67 | 11.67 | 10.68 | 10.94 | 10.71 | -7.78% | 16,388 |
| Mar 26, 2026 | 12.63 | 12.63 | 11.86 | 11.86 | 11.62 | -6.28% | 5,194 |
| Mar 25, 2026 | 12.32 | 12.69 | 12.32 | 12.66 | 12.39 | 4.60% | 4,848 |
| Mar 24, 2026 | 12.09 | 12.16 | 11.80 | 12.10 | 11.85 | 0.77% | 4,145 |
| Mar 23, 2026 | 11.92 | 12.39 | 11.85 | 12.01 | 11.68 | 1.15% | 8,849 |
| Mar 20, 2026 | 11.94 | 11.99 | 11.52 | 11.87 | 11.55 | 0.66% | 2,616 |
| Mar 19, 2026 | 11.65 | 11.83 | 11.58 | 11.79 | 11.47 | -1.73% | 3,263 |
| Mar 18, 2026 | 11.77 | 12.25 | 11.77 | 12.00 | 11.67 | 0.93% | 8,166 |
| Mar 17, 2026 | 12.04 | 12.17 | 11.88 | 11.89 | 11.57 | -4.17% | 9,758 |
| Mar 16, 2026 | 12.30 | 12.43 | 11.93 | 12.41 | 11.98 | 5.56% | 7,215 |
| Mar 13, 2026 | 11.77 | 11.92 | 11.71 | 11.75 | 11.35 | 1.41% | 791 |
| Mar 12, 2026 | 11.76 | 11.76 | 11.59 | 11.59 | 11.19 | -1.47% | 1,613 |
| Mar 11, 2026 | 11.41 | 11.84 | 11.35 | 11.76 | 11.36 | 7.48% | 10,524 |
| Mar 10, 2026 | 10.88 | 11.01 | 10.88 | 10.94 | 10.57 | -0.42% | 14,370 |
| Mar 9, 2026 | 10.59 | 11.01 | 10.58 | 10.99 | 10.52 | 3.17% | 13,625 |
| Mar 6, 2026 | 10.67 | 11.35 | 10.63 | 10.65 | 10.19 | -2.50% | 12,241 |
| Mar 5, 2026 | 11.20 | 11.42 | 10.71 | 10.93 | 10.46 | -5.16% | 10,769 |
| Mar 4, 2026 | 11.29 | 11.61 | 11.10 | 11.52 | 11.03 | 6.82% | 13,866 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.25 | 10.79 | 10.32 | -6.13% | 11,779 |
| Mar 2, 2026 | 11.39 | 11.49 | 11.31 | 11.49 | 10.90 | -1.70% | 13,061 |
| Feb 27, 2026 | 12.05 | 12.18 | 11.17 | 11.69 | 11.08 | -20.20% | 10,471 |
| Feb 26, 2026 | 14.74 | 14.84 | 14.46 | 14.65 | 13.89 | 0.19% | 3,391 |
| Feb 25, 2026 | 15.05 | 15.25 | 14.62 | 14.62 | 13.86 | -1.33% | 6,606 |
| Feb 24, 2026 | 13.94 | 14.82 | 13.94 | 14.82 | 14.05 | 6.54% | 18,586 |
| Feb 23, 2026 | 13.25 | 14.14 | 13.25 | 13.91 | 13.08 | -1.07% | 10,163 |
| Feb 20, 2026 | 14.91 | 14.91 | 13.20 | 14.06 | 13.22 | -9.02% | 41,746 |
| Feb 19, 2026 | 14.98 | 15.45 | 14.98 | 15.45 | 14.53 | 2.62% | 4,149 |
| Feb 18, 2026 | 14.22 | 15.31 | 14.14 | 15.05 | 14.16 | 4.52% | 3,137 |
| Feb 17, 2026 | 14.47 | 14.77 | 14.12 | 14.40 | 13.42 | -5.09% | 3,564 |
| Feb 13, 2026 | 15.05 | 15.55 | 15.05 | 15.18 | 14.14 | 0.20% | 4,998 |
| Feb 12, 2026 | 14.91 | 15.15 | 14.91 | 15.15 | 14.11 | 0.37% | 1,449 |
| Feb 11, 2026 | 14.86 | 15.09 | 14.86 | 15.09 | 14.06 | 0.10% | 1,324 |
| Feb 10, 2026 | 15.02 | 15.11 | 14.93 | 15.07 | 14.05 | -1.64% | 1,549 |
| Feb 9, 2026 | 14.61 | 15.33 | 14.61 | 15.33 | 14.15 | 6.18% | 2,214 |
| Feb 6, 2026 | 12.66 | 14.50 | 12.66 | 14.43 | 13.33 | 18.85% | 5,850 |
| Feb 5, 2026 | 13.07 | 13.15 | 12.11 | 12.15 | 11.21 | -9.51% | 10,086 |