REX Defensive Autocallable Income ETF (DACL)
NYSEARCA: DACL · Real-Time Price · USD
25.04
-0.01 (-0.04%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.04% | 11,132 |
| Oct 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 454 |
| Oct 13, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | 0.04% | 18,648 |
| Oct 12, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.04% | 284 |
| Oct 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.02% | 7 |
| Oct 8, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.02% | 150 |
| Oct 7, 2026 | 25.08 | 25.08 | 25.03 | 25.03 | 25.03 | 0.08% | 297 |
| Oct 6, 2026 | 25.35 | 25.35 | 25.00 | 25.01 | 25.01 | -0.06% | 30,871 |
| Oct 5, 2026 | 25.04 | 25.04 | 25.01 | 25.03 | 25.03 | 0.06% | 9,056 |
| Oct 2, 2026 | 25.02 | 25.03 | 25.01 | 25.01 | 25.01 | 0.02% | 1,823 |
| Oct 1, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 25.01 | 0.02% | 894 |
| Sep 30, 2026 | 24.98 | 25.02 | 24.98 | 25.00 | 25.00 | 0.06% | 7,654 |
| Sep 29, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | -0.04% | 1,146 |
| Sep 28, 2026 | 25.01 | 25.01 | 24.99 | 25.00 | 25.00 | 0.04% | 501 |
| Sep 25, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | - | 5,820 |
| Sep 24, 2026 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | - | 4,646 |
| Sep 23, 2026 | 24.99 | 25.00 | 24.98 | 24.99 | 24.99 | 0.04% | 5,606 |
| Sep 22, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | - | 12,109 |
| Sep 21, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | -0.04% | 12,905 |
| Sep 18, 2026 | 25.06 | 25.06 | 24.99 | 24.99 | 24.99 | 0.06% | 3,628 |
| Sep 17, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | 0.12% | 1,371 |
| Sep 16, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.94 | -0.04% | 5,026 |
| Sep 15, 2026 | 24.94 | 24.97 | 24.94 | 24.95 | 24.95 | -0.01% | 121,897 |
| Sep 14, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.95 | 0.04% | 513 |
| Sep 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.94 | - | 25 |
| Sep 10, 2026 | 25.09 | 25.15 | 25.08 | 25.08 | 24.94 | 0.04% | 42,859 |
| Sep 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | -0.04% | 52 |
| Sep 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.94 | 0.02% | 96 |
| Sep 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.94 | - | 13 |
| Sep 3, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.94 | -0.02% | 53 |
| Sep 2, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.94 | 0.10% | 1,008 |
| Sep 1, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.92 | -0.06% | 18 |
| Aug 31, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 0.06% | 16 |
| Aug 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.92 | 0.04% | 12 |
| Aug 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.91 | 0.04% | 19 |
| Aug 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | -0.04% | 64 |
| Aug 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.91 | - | 124 |
| Aug 24, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 24.91 | 0.04% | 2,073 |
| Aug 21, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | 0.10% | 13 |
| Aug 20, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 24.87 | - | 4,377 |
| Aug 19, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | -0.10% | 129 |
| Aug 18, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.90 | 0.04% | 325 |
| Aug 17, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.89 | 0.04% | 17 |
| Aug 14, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | -0.04% | 1,110 |