REX HOOD Growth & Income ETF (HOII)
BATS: HOII · Real-Time Price · USD
18.57
-0.36 (-1.88%)
Dec 26, 2025, 4:00 PM EST - Market closed
HOII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 18.85 | 18.96 | 18.58 | 18.58 | 18.57 | -1.88% | 5,395 |
| Dec 24, 2025 | 18.68 | 18.93 | 18.68 | 18.93 | 18.93 | -0.11% | 2,942 |
| Dec 23, 2025 | 18.88 | 18.96 | 18.49 | 18.95 | 18.95 | -1.36% | 4,758 |
| Dec 22, 2025 | 19.42 | 19.42 | 19.15 | 19.21 | 19.11 | 1.03% | 3,694 |
| Dec 19, 2025 | 18.66 | 19.18 | 18.66 | 19.02 | 18.91 | 3.97% | 5,164 |
| Dec 18, 2025 | 19.13 | 19.26 | 18.29 | 18.29 | 18.19 | 1.60% | 5,340 |
| Dec 17, 2025 | 19.15 | 19.15 | 18.00 | 18.00 | 17.91 | -3.59% | 6,776 |
| Dec 16, 2025 | 18.17 | 18.70 | 18.17 | 18.67 | 18.57 | 3.96% | 6,325 |
| Dec 15, 2025 | 19.03 | 19.03 | 17.83 | 17.96 | 17.76 | -5.05% | 8,215 |
| Dec 12, 2025 | 19.50 | 19.50 | 18.89 | 18.92 | 18.70 | -2.32% | 5,089 |
| Dec 11, 2025 | 20.29 | 20.29 | 19.24 | 19.37 | 19.14 | -10.43% | 10,083 |
| Dec 10, 2025 | 21.57 | 21.76 | 21.35 | 21.62 | 21.37 | 0.53% | 4,808 |
| Dec 9, 2025 | 21.87 | 21.87 | 21.51 | 21.51 | 21.26 | -0.94% | 6,138 |
| Dec 8, 2025 | 21.31 | 21.96 | 21.17 | 21.71 | 21.34 | 3.56% | 10,419 |
| Dec 5, 2025 | 21.67 | 21.67 | 20.86 | 20.96 | 20.61 | -3.44% | 2,506 |
| Dec 4, 2025 | 21.25 | 21.71 | 21.20 | 21.71 | 21.34 | 2.09% | 3,447 |
| Dec 3, 2025 | 19.99 | 21.32 | 19.99 | 21.27 | 20.90 | 6.19% | 2,462 |
| Dec 2, 2025 | 19.84 | 20.47 | 19.84 | 20.03 | 19.68 | 2.38% | 5,527 |
| Dec 1, 2025 | 19.59 | 19.79 | 18.87 | 19.56 | 19.10 | -4.39% | 6,117 |
| Nov 28, 2025 | 20.48 | 20.60 | 20.44 | 20.46 | 19.97 | -0.11% | 3,618 |
| Nov 26, 2025 | 20.15 | 20.51 | 19.99 | 20.48 | 20.00 | 6.93% | 9,774 |
| Nov 25, 2025 | 18.74 | 19.15 | 18.42 | 19.15 | 18.70 | -0.09% | 8,004 |
| Nov 24, 2025 | 18.46 | 19.17 | 18.46 | 19.17 | 18.62 | 4.50% | 7,993 |
| Nov 21, 2025 | 18.04 | 18.35 | 17.36 | 18.35 | 17.82 | 1.61% | 4,475 |
| Nov 20, 2025 | 20.60 | 20.60 | 17.91 | 18.06 | 17.54 | -9.67% | 10,972 |
| Nov 19, 2025 | 19.40 | 20.05 | 19.31 | 19.99 | 19.41 | 3.68% | 4,426 |
| Nov 18, 2025 | 19.26 | 19.63 | 19.10 | 19.28 | 18.72 | -1.44% | 2,429 |
| Nov 17, 2025 | 20.15 | 20.36 | 19.20 | 19.56 | 18.88 | -5.53% | 5,825 |
| Nov 14, 2025 | 20.37 | 21.25 | 20.37 | 20.71 | 19.98 | 1.26% | 2,999 |
| Nov 13, 2025 | 21.63 | 21.80 | 20.28 | 20.45 | 19.74 | -9.88% | 6,226 |
| Nov 12, 2025 | 22.89 | 22.89 | 21.92 | 22.69 | 21.90 | 1.08% | 4,085 |
| Nov 11, 2025 | 22.77 | 22.77 | 22.35 | 22.45 | 21.66 | -2.49% | 2,099 |
| Nov 10, 2025 | 23.13 | 23.21 | 22.76 | 23.02 | 22.22 | 3.89% | 9,545 |
| Nov 7, 2025 | 20.88 | 22.26 | 20.55 | 22.16 | 21.38 | 0.73% | 6,708 |
| Nov 6, 2025 | 23.43 | 23.43 | 21.76 | 22.00 | 21.23 | -9.89% | 4,900 |
| Nov 5, 2025 | 23.71 | 24.56 | 23.20 | 24.41 | 23.56 | 5.04% | 4,453 |