REX HOOD Growth & Income ETF (HOII)
BATS: HOII · Real-Time Price · USD
12.39
-0.23 (-1.82%)
At close: Feb 10, 2026, 4:00 PM EST
12.09
-0.30 (-2.42%)
After-hours: Feb 10, 2026, 8:00 PM EST
HOII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.38 | 12.66 | 12.38 | 12.39 | 12.39 | -1.82% | 996 |
| Feb 9, 2026 | 12.40 | 12.80 | 12.26 | 12.62 | 12.62 | 4.30% | 3,923 |
| Feb 6, 2026 | 11.32 | 12.10 | 11.31 | 12.10 | 12.10 | 14.57% | 7,028 |
| Feb 5, 2026 | 11.58 | 11.58 | 10.52 | 10.56 | 10.56 | -10.97% | 9,474 |
| Feb 4, 2026 | 12.63 | 12.66 | 11.40 | 11.86 | 11.86 | -9.14% | 5,693 |
| Feb 3, 2026 | 13.37 | 13.37 | 12.75 | 13.06 | 13.05 | -4.92% | 4,797 |
| Feb 2, 2026 | 14.76 | 14.76 | 13.51 | 13.73 | 13.66 | -10.60% | 8,387 |
| Jan 30, 2026 | 15.74 | 15.83 | 15.20 | 15.36 | 15.28 | -1.74% | 8,943 |
| Jan 29, 2026 | 15.97 | 15.98 | 15.46 | 15.63 | 15.56 | -2.23% | 6,499 |
| Jan 28, 2026 | 16.19 | 16.55 | 15.91 | 15.99 | 15.91 | -1.68% | 7,955 |
| Jan 27, 2026 | 16.49 | 16.55 | 16.26 | 16.26 | 16.18 | -1.81% | 3,377 |
| Jan 26, 2026 | 16.54 | 16.77 | 16.54 | 16.56 | 16.41 | -1.25% | 3,244 |
| Jan 23, 2026 | 16.77 | 17.01 | 16.66 | 16.77 | 16.61 | 0.36% | 2,736 |
| Jan 22, 2026 | 16.55 | 16.77 | 16.53 | 16.71 | 16.55 | 0.78% | 2,711 |
| Jan 21, 2026 | 16.58 | 17.09 | 16.43 | 16.58 | 16.43 | -0.48% | 5,858 |
| Jan 20, 2026 | 16.46 | 16.98 | 16.40 | 16.66 | 16.43 | -2.83% | 6,891 |
| Jan 16, 2026 | 17.54 | 17.54 | 16.88 | 17.15 | 16.91 | -1.18% | 6,952 |
| Jan 15, 2026 | 18.91 | 18.91 | 17.33 | 17.35 | 17.11 | -8.01% | 6,190 |
| Jan 14, 2026 | 18.98 | 18.98 | 18.62 | 18.86 | 18.60 | 0.16% | 4,179 |
| Jan 13, 2026 | 18.42 | 18.84 | 18.40 | 18.83 | 18.57 | 1.56% | 4,659 |
| Jan 12, 2026 | 17.84 | 18.61 | 17.84 | 18.54 | 18.19 | 1.76% | 4,715 |
| Jan 9, 2026 | 18.56 | 18.56 | 18.09 | 18.22 | 17.88 | 0.77% | 6,373 |
| Jan 8, 2026 | 18.14 | 18.25 | 18.02 | 18.08 | 17.74 | -1.20% | 2,624 |
| Jan 7, 2026 | 18.58 | 18.58 | 18.26 | 18.30 | 17.96 | -2.61% | 3,520 |
| Jan 6, 2026 | 19.02 | 19.02 | 18.49 | 18.79 | 18.44 | -1.46% | 4,140 |
| Jan 5, 2026 | 18.37 | 19.07 | 18.37 | 19.07 | 18.63 | 6.09% | 3,229 |
| Jan 2, 2026 | 17.82 | 18.04 | 17.22 | 17.98 | 17.56 | 1.78% | 29,575 |
| Dec 31, 2025 | 18.02 | 18.02 | 17.64 | 17.66 | 17.25 | -2.34% | 4,192 |
| Dec 30, 2025 | 18.35 | 18.48 | 18.09 | 18.09 | 17.66 | -2.32% | 2,062 |
| Dec 29, 2025 | 18.68 | 18.69 | 18.36 | 18.52 | 18.00 | -0.32% | 4,625 |
| Dec 26, 2025 | 18.85 | 18.96 | 18.58 | 18.58 | 18.05 | -1.88% | 5,396 |
| Dec 24, 2025 | 18.68 | 18.93 | 18.68 | 18.93 | 18.40 | -0.11% | 2,942 |
| Dec 23, 2025 | 18.88 | 18.96 | 18.49 | 18.95 | 18.42 | -1.36% | 4,758 |
| Dec 22, 2025 | 19.42 | 19.42 | 19.15 | 19.21 | 18.58 | 1.03% | 3,694 |
| Dec 19, 2025 | 18.66 | 19.18 | 18.66 | 19.02 | 18.39 | 3.97% | 5,164 |
| Dec 18, 2025 | 19.13 | 19.26 | 18.29 | 18.29 | 17.68 | 1.60% | 5,340 |
| Dec 17, 2025 | 19.15 | 19.15 | 18.00 | 18.00 | 17.41 | -3.59% | 6,776 |
| Dec 16, 2025 | 18.17 | 18.70 | 18.17 | 18.67 | 18.05 | 3.96% | 6,325 |
| Dec 15, 2025 | 19.03 | 19.03 | 17.83 | 17.96 | 17.26 | -5.05% | 8,215 |
| Dec 12, 2025 | 19.50 | 19.50 | 18.89 | 18.92 | 18.18 | -2.32% | 5,089 |
| Dec 11, 2025 | 20.29 | 20.29 | 19.24 | 19.37 | 18.61 | -10.43% | 10,083 |
| Dec 10, 2025 | 21.57 | 21.76 | 21.35 | 21.62 | 20.78 | 0.53% | 4,808 |
| Dec 9, 2025 | 21.87 | 21.87 | 21.51 | 21.51 | 20.67 | -0.94% | 6,138 |
| Dec 8, 2025 | 21.31 | 21.96 | 21.17 | 21.71 | 20.74 | 3.56% | 10,419 |
| Dec 5, 2025 | 21.67 | 21.67 | 20.86 | 20.96 | 20.03 | -3.44% | 2,506 |
| Dec 4, 2025 | 21.25 | 21.71 | 21.20 | 21.71 | 20.74 | 2.09% | 3,447 |
| Dec 3, 2025 | 19.99 | 21.32 | 19.99 | 21.27 | 20.32 | 6.19% | 2,462 |
| Dec 2, 2025 | 19.84 | 20.47 | 19.84 | 20.03 | 19.13 | 2.38% | 5,527 |
| Dec 1, 2025 | 19.59 | 19.79 | 18.87 | 19.56 | 18.56 | -4.39% | 6,117 |
| Nov 28, 2025 | 20.48 | 20.60 | 20.44 | 20.46 | 19.41 | -0.11% | 3,618 |