REX LLY Growth & Income ETF 3Shs (LLII)
BATS: LLII · Real-Time Price · USD
24.19
+0.28 (1.17%)
At close: Jun 8, 2026, 4:00 PM EDT
24.94
+0.75 (3.10%)
After-hours: Jun 8, 2026, 6:35 PM EDT
LLII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 24.01 | 24.70 | 23.84 | 24.16 | 24.16 | 1.05% | 3,282 |
| Jun 5, 2026 | 24.04 | 24.45 | 23.85 | 23.91 | 23.91 | 0.89% | 13,151 |
| Jun 4, 2026 | 23.10 | 24.02 | 23.00 | 23.70 | 23.70 | 4.96% | 19,709 |
| Jun 3, 2026 | 22.09 | 22.86 | 21.80 | 22.58 | 22.58 | 1.47% | 14,842 |
| Jun 2, 2026 | 22.29 | 22.48 | 22.06 | 22.25 | 22.25 | -1.35% | 16,493 |
| Jun 1, 2026 | 23.07 | 23.30 | 22.53 | 22.68 | 22.56 | -2.54% | 23,770 |
| May 29, 2026 | 23.45 | 23.79 | 22.99 | 23.27 | 23.15 | -2.43% | 55,460 |
| May 28, 2026 | 23.15 | 24.00 | 23.01 | 23.85 | 23.72 | 2.79% | 30,533 |
| May 27, 2026 | 22.90 | 23.31 | 22.90 | 23.20 | 23.08 | 1.45% | 33,568 |
| May 26, 2026 | 23.24 | 23.25 | 22.94 | 23.03 | 22.75 | 0.17% | 27,210 |
| May 22, 2026 | 22.46 | 23.01 | 22.46 | 22.99 | 22.71 | 2.02% | 18,724 |
| May 21, 2026 | 22.15 | 22.58 | 22.14 | 22.53 | 22.26 | 2.76% | 48,213 |
| May 20, 2026 | 22.13 | 22.14 | 21.63 | 21.93 | 21.66 | 0.43% | 6,114 |
| May 19, 2026 | 21.30 | 21.86 | 21.10 | 21.83 | 21.57 | 3.07% | 14,434 |
| May 18, 2026 | 21.69 | 21.69 | 21.14 | 21.36 | 20.93 | -1.45% | 11,962 |
| May 15, 2026 | 21.74 | 21.90 | 21.60 | 21.67 | 21.23 | -0.33% | 15,549 |
| May 14, 2026 | 21.79 | 21.84 | 21.62 | 21.74 | 21.30 | -0.81% | 11,344 |
| May 13, 2026 | 21.38 | 22.05 | 21.38 | 21.92 | 21.48 | 2.43% | 19,994 |
| May 12, 2026 | 20.93 | 21.51 | 20.92 | 21.40 | 20.97 | 2.76% | 14,299 |
| May 11, 2026 | 20.69 | 21.70 | 20.69 | 21.15 | 20.40 | 2.17% | 32,815 |
| May 8, 2026 | 21.39 | 21.39 | 20.70 | 20.70 | 19.97 | -2.59% | 21,829 |
| May 7, 2026 | 21.57 | 21.57 | 21.16 | 21.25 | 20.50 | -1.66% | 8,837 |
| May 6, 2026 | 21.69 | 21.74 | 21.57 | 21.61 | 20.85 | 0.04% | 11,833 |
| May 5, 2026 | 21.35 | 21.66 | 21.29 | 21.60 | 20.84 | 1.32% | 9,599 |
| May 4, 2026 | 21.47 | 21.67 | 21.47 | 21.66 | 20.57 | 0.23% | 8,871 |
| May 1, 2026 | 21.28 | 21.81 | 21.28 | 21.61 | 20.52 | 1.67% | 8,140 |
| Apr 30, 2026 | 20.38 | 21.28 | 20.38 | 21.25 | 20.18 | 9.46% | 21,930 |
| Apr 29, 2026 | 19.63 | 19.73 | 19.41 | 19.41 | 18.44 | -2.82% | 18,169 |
| Apr 28, 2026 | 19.97 | 20.08 | 19.73 | 19.98 | 18.97 | 0.57% | 27,583 |
| Apr 27, 2026 | 20.44 | 20.68 | 20.15 | 20.15 | 18.86 | -1.90% | 19,322 |
| Apr 24, 2026 | 20.87 | 20.89 | 20.21 | 20.54 | 19.23 | -3.25% | 37,731 |
| Apr 23, 2026 | 21.45 | 21.45 | 21.15 | 21.23 | 19.87 | -0.40% | 15,198 |
| Apr 22, 2026 | 21.19 | 21.32 | 21.19 | 21.32 | 19.95 | 2.03% | 3,481 |
| Apr 21, 2026 | 21.12 | 21.12 | 20.36 | 20.89 | 19.56 | -1.69% | 11,844 |
| Apr 20, 2026 | 21.50 | 21.57 | 21.34 | 21.38 | 19.89 | -0.51% | 9,427 |
| Apr 17, 2026 | 21.50 | 21.51 | 21.38 | 21.49 | 19.99 | 2.51% | 5,331 |
| Apr 16, 2026 | 21.16 | 21.16 | 20.85 | 20.97 | 19.51 | -0.64% | 23,079 |
| Apr 15, 2026 | 21.59 | 21.66 | 20.70 | 21.10 | 19.63 | -2.18% | 26,169 |
| Apr 14, 2026 | 21.65 | 22.01 | 21.57 | 21.57 | 20.07 | -0.94% | 4,123 |
| Apr 13, 2026 | 22.00 | 22.26 | 21.88 | 21.91 | 20.26 | -0.85% | 12,984 |
| Apr 10, 2026 | 22.66 | 22.66 | 22.04 | 22.10 | 20.43 | -1.75% | 12,492 |
| Apr 9, 2026 | 22.21 | 22.55 | 22.21 | 22.49 | 20.80 | 0.59% | 2,383 |
| Apr 8, 2026 | 22.07 | 22.46 | 21.88 | 22.36 | 20.68 | 2.43% | 9,676 |
| Apr 7, 2026 | 21.67 | 21.83 | 20.96 | 21.83 | 20.19 | 0.78% | 13,851 |
| Apr 6, 2026 | 21.94 | 22.05 | 21.73 | 21.84 | 20.03 | -1.14% | 11,769 |
| Apr 2, 2026 | 22.18 | 22.29 | 21.97 | 22.09 | 20.26 | -1.17% | 12,648 |
| Apr 1, 2026 | 21.94 | 23.81 | 21.37 | 22.35 | 20.50 | 3.24% | 7,807 |
| Mar 31, 2026 | 20.87 | 21.65 | 20.87 | 21.65 | 19.86 | 4.59% | 15,575 |
| Mar 30, 2026 | 20.95 | 21.14 | 20.85 | 20.90 | 18.99 | 1.25% | 3,892 |
| Mar 27, 2026 | 21.02 | 21.02 | 20.64 | 20.64 | 18.75 | -2.31% | 3,324 |