REX LLY Growth & Income ETF 3Shs (LLII)
BATS: LLII · Real-Time Price · USD
23.96
-0.06 (-0.25%)
Mar 11, 2026, 4:00 PM EDT - Market closed
LLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.02 | 24.04 | 23.83 | 23.96 | 23.96 | -0.25% | 490 |
| Mar 10, 2026 | 24.00 | 24.12 | 23.99 | 24.02 | 24.02 | -0.95% | 2,930 |
| Mar 9, 2026 | 23.70 | 24.25 | 23.70 | 24.25 | 24.07 | 1.72% | 9,254 |
| Mar 6, 2026 | 23.49 | 23.84 | 23.49 | 23.84 | 23.66 | 0.85% | 2,082 |
| Mar 5, 2026 | 23.99 | 23.99 | 23.26 | 23.64 | 23.46 | -2.43% | 8,436 |
| Mar 4, 2026 | 24.39 | 24.39 | 24.03 | 24.23 | 24.05 | -0.66% | 7,020 |
| Mar 3, 2026 | 24.53 | 24.53 | 24.21 | 24.39 | 24.21 | -1.53% | 1,892 |
| Mar 2, 2026 | 25.31 | 25.47 | 24.77 | 24.77 | 24.43 | -3.01% | 8,014 |
| Feb 27, 2026 | 24.97 | 25.54 | 24.91 | 25.54 | 25.19 | 2.36% | 3,863 |
| Feb 26, 2026 | 24.81 | 24.95 | 24.52 | 24.95 | 24.61 | -0.57% | 11,756 |
| Feb 25, 2026 | 25.31 | 25.49 | 25.09 | 25.09 | 24.75 | -1.06% | 11,212 |
| Feb 24, 2026 | 25.25 | 25.65 | 25.00 | 25.36 | 25.01 | -1.51% | 7,854 |
| Feb 23, 2026 | 25.62 | 25.86 | 25.38 | 25.75 | 25.26 | 4.29% | 6,890 |
| Feb 20, 2026 | 25.10 | 25.10 | 24.58 | 24.69 | 24.22 | -1.08% | 13,419 |
| Feb 19, 2026 | 24.73 | 24.98 | 24.55 | 24.96 | 24.49 | 0.04% | 13,350 |
| Feb 18, 2026 | 25.37 | 25.37 | 24.63 | 24.95 | 24.48 | -2.80% | 11,421 |
| Feb 17, 2026 | 25.86 | 26.31 | 25.64 | 25.67 | 24.94 | 0.12% | 20,228 |
| Feb 13, 2026 | 25.69 | 26.00 | 25.64 | 25.64 | 24.91 | 0.27% | 7,119 |
| Feb 12, 2026 | 25.18 | 26.03 | 24.84 | 25.57 | 24.84 | 2.94% | 14,925 |
| Feb 11, 2026 | 25.17 | 25.23 | 24.81 | 24.84 | 24.13 | -1.23% | 7,160 |
| Feb 10, 2026 | 25.75 | 25.88 | 25.15 | 25.15 | 24.44 | -4.08% | 8,352 |
| Feb 9, 2026 | 26.96 | 27.40 | 26.22 | 26.22 | 25.01 | -1.06% | 6,807 |
| Feb 6, 2026 | 26.35 | 26.50 | 25.96 | 26.50 | 25.28 | 4.00% | 11,363 |
| Feb 5, 2026 | 26.62 | 26.94 | 25.20 | 25.48 | 24.31 | -7.91% | 8,383 |
| Feb 4, 2026 | 27.28 | 27.71 | 27.09 | 27.67 | 26.40 | 8.84% | 12,320 |
| Feb 3, 2026 | 26.30 | 26.44 | 25.29 | 25.42 | 24.25 | -4.39% | 8,099 |
| Feb 2, 2026 | 26.66 | 26.83 | 26.56 | 26.59 | 25.18 | 0.56% | 5,157 |
| Jan 30, 2026 | 26.26 | 26.57 | 26.06 | 26.44 | 25.04 | 1.12% | 8,869 |
| Jan 29, 2026 | 26.38 | 26.38 | 26.14 | 26.15 | 24.76 | -0.39% | 5,911 |
| Jan 28, 2026 | 26.53 | 26.53 | 25.71 | 26.25 | 24.86 | -2.02% | 20,839 |
| Jan 27, 2026 | 27.50 | 27.66 | 26.74 | 26.79 | 25.37 | -3.01% | 5,432 |
| Jan 26, 2026 | 27.59 | 27.75 | 27.38 | 27.62 | 26.00 | -0.61% | 10,147 |
| Jan 23, 2026 | 27.79 | 28.10 | 27.79 | 27.79 | 26.16 | -1.79% | 2,310 |
| Jan 22, 2026 | 28.05 | 28.37 | 28.05 | 28.30 | 26.63 | 0.55% | 3,857 |
| Jan 21, 2026 | 27.30 | 28.14 | 27.30 | 28.14 | 26.48 | 2.44% | 7,840 |
| Jan 20, 2026 | 27.02 | 27.55 | 27.02 | 27.47 | 25.68 | 0.44% | 10,205 |
| Jan 16, 2026 | 27.11 | 27.56 | 27.07 | 27.35 | 25.57 | 0.66% | 6,878 |
| Jan 15, 2026 | 28.25 | 28.25 | 26.68 | 27.17 | 25.41 | -4.34% | 8,094 |
| Jan 14, 2026 | 28.21 | 28.40 | 28.10 | 28.40 | 26.56 | -0.34% | 3,513 |
| Jan 13, 2026 | 28.37 | 28.67 | 28.37 | 28.50 | 26.65 | -0.56% | 3,854 |
| Jan 12, 2026 | 28.04 | 28.66 | 28.04 | 28.66 | 26.67 | 1.81% | 4,538 |
| Jan 9, 2026 | 29.03 | 29.03 | 28.06 | 28.15 | 26.19 | -2.05% | 5,314 |
| Jan 8, 2026 | 29.29 | 29.58 | 28.38 | 28.74 | 26.74 | -1.55% | 5,348 |
| Jan 7, 2026 | 28.33 | 29.35 | 28.33 | 29.19 | 27.16 | 3.95% | 8,602 |
| Jan 6, 2026 | 27.52 | 28.11 | 27.52 | 28.08 | 26.13 | 2.37% | 4,943 |
| Jan 5, 2026 | 28.26 | 28.41 | 27.33 | 27.43 | 25.45 | -3.85% | 14,512 |
| Jan 2, 2026 | 28.52 | 28.53 | 27.98 | 28.53 | 26.47 | 0.17% | 18,330 |
| Dec 31, 2025 | 28.58 | 28.60 | 28.47 | 28.48 | 26.42 | -0.35% | 6,793 |
| Dec 30, 2025 | 28.55 | 28.58 | 28.45 | 28.58 | 26.52 | -0.23% | 4,538 |
| Dec 29, 2025 | 28.62 | 28.84 | 28.56 | 28.65 | 26.42 | -0.05% | 6,980 |