REX LLY Growth & Income ETF 3Shs (LLII)
BATS: LLII · Real-Time Price · USD
22.35
+0.70 (3.24%)
At close: Apr 1, 2026, 4:00 PM EDT
22.35
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
LLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.72 | 22.80 | 21.72 | 22.80 | 22.80 | 5.31% | 2,883 |
| Mar 31, 2026 | 20.87 | 21.65 | 20.87 | 21.65 | 21.65 | 3.59% | 15,575 |
| Mar 30, 2026 | 20.95 | 21.14 | 20.85 | 20.90 | 20.70 | 1.25% | 3,892 |
| Mar 27, 2026 | 21.02 | 21.02 | 20.64 | 20.64 | 20.44 | -2.31% | 3,324 |
| Mar 26, 2026 | 21.54 | 21.54 | 21.13 | 21.13 | 20.93 | -2.17% | 4,443 |
| Mar 25, 2026 | 21.51 | 21.66 | 21.51 | 21.60 | 21.39 | 1.86% | 3,167 |
| Mar 24, 2026 | 21.38 | 21.38 | 21.12 | 21.20 | 21.00 | -1.93% | 2,992 |
| Mar 23, 2026 | 21.57 | 21.94 | 21.57 | 21.62 | 21.23 | 0.70% | 4,248 |
| Mar 20, 2026 | 21.68 | 21.77 | 21.41 | 21.47 | 21.08 | -1.09% | 18,703 |
| Mar 19, 2026 | 21.75 | 21.77 | 21.70 | 21.71 | 21.32 | 0.18% | 1,915 |
| Mar 18, 2026 | 21.75 | 21.89 | 21.35 | 21.67 | 21.28 | -1.78% | 11,375 |
| Mar 17, 2026 | 22.84 | 23.13 | 21.94 | 22.06 | 21.66 | -7.31% | 19,405 |
| Mar 16, 2026 | 23.88 | 24.03 | 23.54 | 23.80 | 23.17 | 0.29% | 9,361 |
| Mar 13, 2026 | 23.77 | 24.05 | 23.73 | 23.73 | 23.10 | 0.94% | 2,821 |
| Mar 12, 2026 | 23.85 | 23.85 | 23.47 | 23.51 | 22.88 | -1.88% | 2,628 |
| Mar 11, 2026 | 23.91 | 23.98 | 23.78 | 23.96 | 23.32 | -0.25% | 3,270 |
| Mar 10, 2026 | 24.00 | 24.12 | 23.99 | 24.02 | 23.38 | -0.95% | 2,930 |
| Mar 9, 2026 | 23.70 | 24.25 | 23.70 | 24.25 | 23.43 | 1.72% | 9,254 |
| Mar 6, 2026 | 23.49 | 23.84 | 23.49 | 23.84 | 23.03 | 0.85% | 2,082 |
| Mar 5, 2026 | 23.99 | 23.99 | 23.26 | 23.64 | 22.84 | -2.43% | 8,436 |
| Mar 4, 2026 | 24.39 | 24.39 | 24.03 | 24.23 | 23.41 | -0.66% | 7,020 |
| Mar 3, 2026 | 24.53 | 24.53 | 24.21 | 24.39 | 23.56 | -1.53% | 1,892 |
| Mar 2, 2026 | 25.31 | 25.47 | 24.77 | 24.77 | 23.78 | -3.01% | 8,014 |
| Feb 27, 2026 | 24.97 | 25.54 | 24.91 | 25.54 | 24.52 | 2.36% | 3,863 |
| Feb 26, 2026 | 24.81 | 24.95 | 24.52 | 24.95 | 23.95 | -0.57% | 11,756 |
| Feb 25, 2026 | 25.31 | 25.49 | 25.09 | 25.09 | 24.09 | -1.06% | 11,212 |
| Feb 24, 2026 | 25.25 | 25.65 | 25.00 | 25.36 | 24.35 | -1.51% | 7,854 |
| Feb 23, 2026 | 25.62 | 25.86 | 25.38 | 25.75 | 24.59 | 4.29% | 6,890 |
| Feb 20, 2026 | 25.10 | 25.10 | 24.58 | 24.69 | 23.58 | -1.08% | 13,419 |
| Feb 19, 2026 | 24.73 | 24.98 | 24.55 | 24.96 | 23.83 | 0.04% | 13,350 |
| Feb 18, 2026 | 25.37 | 25.37 | 24.63 | 24.95 | 23.82 | -2.80% | 11,421 |
| Feb 17, 2026 | 25.86 | 26.31 | 25.64 | 25.67 | 24.27 | 0.12% | 20,228 |
| Feb 13, 2026 | 25.69 | 26.00 | 25.64 | 25.64 | 24.25 | 0.27% | 7,119 |
| Feb 12, 2026 | 25.18 | 26.03 | 24.84 | 25.57 | 24.18 | 2.94% | 14,925 |
| Feb 11, 2026 | 25.17 | 25.23 | 24.81 | 24.84 | 23.49 | -1.23% | 7,160 |
| Feb 10, 2026 | 25.75 | 25.88 | 25.15 | 25.15 | 23.78 | -4.08% | 8,352 |
| Feb 9, 2026 | 26.96 | 27.40 | 26.22 | 26.22 | 24.35 | -1.06% | 6,807 |
| Feb 6, 2026 | 26.35 | 26.50 | 25.96 | 26.50 | 24.61 | 4.00% | 11,363 |
| Feb 5, 2026 | 26.62 | 26.94 | 25.20 | 25.48 | 23.66 | -7.91% | 8,383 |
| Feb 4, 2026 | 27.28 | 27.71 | 27.09 | 27.67 | 25.69 | 8.84% | 12,320 |
| Feb 3, 2026 | 26.30 | 26.44 | 25.29 | 25.42 | 23.60 | -4.39% | 8,099 |
| Feb 2, 2026 | 26.66 | 26.83 | 26.56 | 26.59 | 24.51 | 0.56% | 5,157 |
| Jan 30, 2026 | 26.26 | 26.57 | 26.06 | 26.44 | 24.37 | 1.12% | 8,869 |
| Jan 29, 2026 | 26.38 | 26.38 | 26.14 | 26.15 | 24.10 | -0.39% | 5,911 |
| Jan 28, 2026 | 26.53 | 26.53 | 25.71 | 26.25 | 24.19 | -2.02% | 20,839 |
| Jan 27, 2026 | 27.50 | 27.66 | 26.74 | 26.79 | 24.69 | -3.01% | 5,432 |
| Jan 26, 2026 | 27.59 | 27.75 | 27.38 | 27.62 | 25.30 | -0.61% | 10,147 |
| Jan 23, 2026 | 27.79 | 28.10 | 27.79 | 27.79 | 25.46 | -1.79% | 2,310 |
| Jan 22, 2026 | 28.05 | 28.37 | 28.05 | 28.30 | 25.92 | 0.55% | 3,857 |
| Jan 21, 2026 | 27.30 | 28.14 | 27.30 | 28.14 | 25.78 | 2.44% | 7,840 |