REX CRWV Growth & Income ETF (CWII)
BATS: CWII · Real-Time Price · USD
14.96
-1.67 (-10.03%)
At close: May 8, 2026, 4:00 PM EDT
14.82
-0.14 (-0.95%)
After-hours: May 8, 2026, 8:00 PM EDT
CWII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.42 | 15.89 | 14.71 | 14.96 | 14.96 | -10.02% | 25,342 |
| May 7, 2026 | 16.99 | 17.02 | 16.41 | 16.63 | 16.63 | -4.49% | 15,211 |
| May 6, 2026 | 16.81 | 17.41 | 16.81 | 17.41 | 17.41 | 5.74% | 3,510 |
| May 5, 2026 | 16.16 | 16.56 | 16.13 | 16.47 | 16.47 | 0.79% | 3,461 |
| May 4, 2026 | 15.89 | 16.60 | 15.89 | 16.34 | 16.23 | 5.03% | 6,503 |
| May 1, 2026 | 15.03 | 15.81 | 15.00 | 15.56 | 15.45 | 6.25% | 6,395 |
| Apr 30, 2026 | 15.33 | 15.33 | 14.64 | 14.64 | 14.54 | -2.18% | 8,779 |
| Apr 29, 2026 | 14.25 | 15.05 | 14.25 | 14.97 | 14.87 | 8.07% | 6,781 |
| Apr 28, 2026 | 13.49 | 14.20 | 13.49 | 13.85 | 13.76 | -5.78% | 7,039 |
| Apr 27, 2026 | 14.39 | 14.70 | 13.97 | 14.70 | 14.51 | 2.30% | 5,506 |
| Apr 24, 2026 | 15.76 | 15.76 | 14.08 | 14.37 | 14.18 | -6.31% | 9,635 |
| Apr 23, 2026 | 15.83 | 15.92 | 15.19 | 15.34 | 15.13 | -2.86% | 4,519 |
| Apr 22, 2026 | 15.43 | 15.99 | 15.39 | 15.79 | 15.58 | 5.51% | 7,858 |
| Apr 21, 2026 | 15.30 | 15.40 | 14.96 | 14.96 | 14.77 | -2.04% | 1,685 |
| Apr 20, 2026 | 15.18 | 15.27 | 14.50 | 15.27 | 14.97 | 0.48% | 6,820 |
| Apr 17, 2026 | 15.44 | 15.44 | 15.18 | 15.20 | 14.90 | -1.20% | 10,483 |
| Apr 16, 2026 | 15.44 | 15.44 | 15.12 | 15.39 | 15.08 | 0.50% | 10,501 |
| Apr 15, 2026 | 15.36 | 15.42 | 15.02 | 15.31 | 15.01 | 1.19% | 7,151 |
| Apr 14, 2026 | 14.96 | 15.32 | 14.94 | 15.13 | 14.83 | 3.28% | 8,267 |
| Apr 13, 2026 | 14.05 | 14.85 | 14.00 | 14.65 | 14.26 | 6.04% | 12,579 |
| Apr 10, 2026 | 13.28 | 14.11 | 13.28 | 13.82 | 13.44 | 6.67% | 10,157 |
| Apr 9, 2026 | 12.79 | 13.18 | 12.54 | 12.95 | 12.60 | 2.48% | 5,968 |
| Apr 8, 2026 | 12.97 | 12.97 | 12.49 | 12.64 | 12.30 | 3.49% | 4,033 |
| Apr 7, 2026 | 11.88 | 12.21 | 11.88 | 12.21 | 11.88 | 3.48% | 1,029 |
| Apr 6, 2026 | 11.79 | 11.92 | 11.79 | 11.80 | 11.40 | -0.76% | 2,333 |
| Apr 2, 2026 | 11.04 | 11.89 | 10.76 | 11.89 | 11.49 | 3.84% | 7,452 |
| Apr 1, 2026 | 11.46 | 11.53 | 11.31 | 11.45 | 11.07 | 0.88% | 2,734 |
| Mar 31, 2026 | 10.87 | 11.35 | 10.71 | 11.35 | 10.97 | 11.93% | 8,871 |
| Mar 30, 2026 | 11.00 | 11.00 | 9.81 | 10.14 | 9.73 | -7.29% | 19,197 |
| Mar 27, 2026 | 11.67 | 11.67 | 10.68 | 10.94 | 10.50 | -7.78% | 16,388 |
| Mar 26, 2026 | 12.63 | 12.63 | 11.86 | 11.86 | 11.38 | -6.28% | 5,194 |
| Mar 25, 2026 | 12.32 | 12.69 | 12.32 | 12.66 | 12.15 | 4.60% | 4,848 |
| Mar 24, 2026 | 12.09 | 12.16 | 11.80 | 12.10 | 11.61 | 0.77% | 4,145 |
| Mar 23, 2026 | 11.92 | 12.39 | 11.85 | 12.01 | 11.45 | 1.15% | 8,849 |
| Mar 20, 2026 | 11.94 | 11.99 | 11.52 | 11.87 | 11.32 | 0.66% | 2,616 |
| Mar 19, 2026 | 11.65 | 11.83 | 11.58 | 11.79 | 11.24 | -1.73% | 3,263 |
| Mar 18, 2026 | 11.77 | 12.25 | 11.77 | 12.00 | 11.44 | 0.93% | 8,166 |
| Mar 17, 2026 | 12.04 | 12.17 | 11.88 | 11.89 | 11.34 | -4.17% | 9,758 |
| Mar 16, 2026 | 12.30 | 12.43 | 11.93 | 12.41 | 11.74 | 5.56% | 7,215 |
| Mar 13, 2026 | 11.77 | 11.92 | 11.71 | 11.75 | 11.12 | 1.41% | 791 |
| Mar 12, 2026 | 11.76 | 11.76 | 11.59 | 11.59 | 10.97 | -1.47% | 1,613 |
| Mar 11, 2026 | 11.41 | 11.84 | 11.35 | 11.76 | 11.13 | 7.48% | 10,524 |
| Mar 10, 2026 | 10.88 | 11.01 | 10.88 | 10.94 | 10.36 | -0.42% | 14,370 |
| Mar 9, 2026 | 10.59 | 11.01 | 10.58 | 10.99 | 10.31 | 3.17% | 13,625 |
| Mar 6, 2026 | 10.67 | 11.35 | 10.63 | 10.65 | 9.99 | -2.50% | 12,241 |
| Mar 5, 2026 | 11.20 | 11.42 | 10.71 | 10.93 | 10.25 | -5.16% | 10,769 |
| Mar 4, 2026 | 11.29 | 11.61 | 11.10 | 11.52 | 10.81 | 6.82% | 13,866 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.25 | 10.79 | 10.12 | -6.13% | 11,779 |
| Mar 2, 2026 | 11.39 | 11.49 | 11.31 | 11.49 | 10.68 | -1.70% | 13,061 |
| Feb 27, 2026 | 12.05 | 12.18 | 11.17 | 11.69 | 10.86 | -20.20% | 10,471 |