REX LLY Growth & Income ETF 3Shs (LLII)
BATS: LLII · Real-Time Price · USD
20.54
-0.69 (-3.25%)
Apr 24, 2026, 4:00 PM EDT - Market closed
LLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.87 | 20.89 | 20.21 | 20.54 | 20.54 | -3.25% | 37,731 |
| Apr 23, 2026 | 21.45 | 21.45 | 21.15 | 21.23 | 21.23 | -0.40% | 15,198 |
| Apr 22, 2026 | 21.19 | 21.32 | 21.19 | 21.32 | 21.32 | 2.03% | 3,481 |
| Apr 21, 2026 | 21.12 | 21.12 | 20.36 | 20.89 | 20.89 | -2.29% | 11,844 |
| Apr 20, 2026 | 21.50 | 21.57 | 21.34 | 21.38 | 21.25 | -0.51% | 9,427 |
| Apr 17, 2026 | 21.50 | 21.51 | 21.38 | 21.49 | 21.36 | 2.50% | 5,331 |
| Apr 16, 2026 | 21.16 | 21.16 | 20.85 | 20.97 | 20.84 | -0.64% | 23,079 |
| Apr 15, 2026 | 21.59 | 21.66 | 20.70 | 21.10 | 20.97 | -2.18% | 26,169 |
| Apr 14, 2026 | 21.65 | 22.01 | 21.57 | 21.57 | 21.44 | -1.55% | 4,123 |
| Apr 13, 2026 | 22.00 | 22.26 | 21.88 | 21.91 | 21.64 | -0.85% | 12,984 |
| Apr 10, 2026 | 22.66 | 22.66 | 22.04 | 22.10 | 21.83 | -1.76% | 12,492 |
| Apr 9, 2026 | 22.21 | 22.55 | 22.21 | 22.49 | 22.22 | 0.59% | 2,383 |
| Apr 8, 2026 | 22.07 | 22.46 | 21.88 | 22.36 | 22.09 | 2.43% | 9,676 |
| Apr 7, 2026 | 21.67 | 21.83 | 20.96 | 21.83 | 21.56 | -0.04% | 13,851 |
| Apr 6, 2026 | 21.94 | 22.05 | 21.73 | 21.84 | 21.39 | -1.14% | 11,769 |
| Apr 2, 2026 | 22.18 | 22.29 | 21.97 | 22.09 | 21.64 | -1.17% | 12,648 |
| Apr 1, 2026 | 21.94 | 23.81 | 21.37 | 22.35 | 21.90 | 3.24% | 7,807 |
| Mar 31, 2026 | 20.87 | 21.65 | 20.87 | 21.65 | 21.21 | 3.59% | 15,575 |
| Mar 30, 2026 | 20.95 | 21.14 | 20.85 | 20.90 | 20.28 | 1.25% | 3,892 |
| Mar 27, 2026 | 21.02 | 21.02 | 20.64 | 20.64 | 20.03 | -2.31% | 3,324 |
| Mar 26, 2026 | 21.54 | 21.54 | 21.13 | 21.13 | 20.50 | -2.17% | 4,443 |
| Mar 25, 2026 | 21.51 | 21.66 | 21.51 | 21.60 | 20.96 | 1.86% | 3,167 |
| Mar 24, 2026 | 21.38 | 21.38 | 21.12 | 21.20 | 20.57 | -1.93% | 2,992 |
| Mar 23, 2026 | 21.57 | 21.94 | 21.57 | 21.62 | 20.80 | 0.70% | 4,248 |
| Mar 20, 2026 | 21.68 | 21.77 | 21.41 | 21.47 | 20.66 | -1.09% | 18,703 |
| Mar 19, 2026 | 21.75 | 21.77 | 21.70 | 21.71 | 20.88 | 0.18% | 1,915 |
| Mar 18, 2026 | 21.75 | 21.89 | 21.35 | 21.67 | 20.85 | -1.78% | 11,375 |
| Mar 17, 2026 | 22.84 | 23.13 | 21.94 | 22.06 | 21.22 | -7.31% | 19,405 |
| Mar 16, 2026 | 23.88 | 24.03 | 23.54 | 23.80 | 22.69 | 0.29% | 9,361 |
| Mar 13, 2026 | 23.77 | 24.05 | 23.73 | 23.73 | 22.63 | 0.94% | 2,821 |
| Mar 12, 2026 | 23.85 | 23.85 | 23.47 | 23.51 | 22.42 | -1.88% | 2,628 |
| Mar 11, 2026 | 23.91 | 23.98 | 23.78 | 23.96 | 22.85 | -0.25% | 3,270 |
| Mar 10, 2026 | 24.00 | 24.12 | 23.99 | 24.02 | 22.90 | -0.95% | 2,930 |
| Mar 9, 2026 | 23.70 | 24.25 | 23.70 | 24.25 | 22.95 | 1.72% | 9,254 |
| Mar 6, 2026 | 23.49 | 23.84 | 23.49 | 23.84 | 22.56 | 0.85% | 2,082 |
| Mar 5, 2026 | 23.99 | 23.99 | 23.26 | 23.64 | 22.37 | -2.43% | 8,436 |
| Mar 4, 2026 | 24.39 | 24.39 | 24.03 | 24.23 | 22.93 | -0.66% | 7,020 |
| Mar 3, 2026 | 24.53 | 24.53 | 24.21 | 24.39 | 23.08 | -1.53% | 1,892 |
| Mar 2, 2026 | 25.31 | 25.47 | 24.77 | 24.77 | 23.30 | -3.01% | 8,014 |
| Feb 27, 2026 | 24.97 | 25.54 | 24.91 | 25.54 | 24.02 | 2.36% | 3,863 |
| Feb 26, 2026 | 24.81 | 24.95 | 24.52 | 24.95 | 23.47 | -0.57% | 11,756 |
| Feb 25, 2026 | 25.31 | 25.49 | 25.09 | 25.09 | 23.60 | -1.06% | 11,212 |
| Feb 24, 2026 | 25.25 | 25.65 | 25.00 | 25.36 | 23.85 | -1.51% | 7,854 |
| Feb 23, 2026 | 25.62 | 25.86 | 25.38 | 25.75 | 24.09 | 4.29% | 6,890 |
| Feb 20, 2026 | 25.10 | 25.10 | 24.58 | 24.69 | 23.10 | -1.08% | 13,419 |
| Feb 19, 2026 | 24.73 | 24.98 | 24.55 | 24.96 | 23.35 | 0.04% | 13,350 |
| Feb 18, 2026 | 25.37 | 25.37 | 24.63 | 24.95 | 23.34 | -2.80% | 11,421 |
| Feb 17, 2026 | 25.86 | 26.31 | 25.64 | 25.67 | 23.78 | 0.12% | 20,228 |
| Feb 13, 2026 | 25.69 | 26.00 | 25.64 | 25.64 | 23.75 | 0.27% | 7,119 |
| Feb 12, 2026 | 25.18 | 26.03 | 24.84 | 25.57 | 23.69 | 2.94% | 14,925 |