REX PLTR Growth & Income ETF (PLTI)
BATS: PLTI · Real-Time Price · USD
15.29
-0.40 (-2.56%)
At close: Feb 10, 2026, 4:00 PM EST
15.42
+0.13 (0.86%)
After-hours: Feb 10, 2026, 8:00 PM EST
PLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 15.83 | 15.83 | 15.29 | 15.29 | 15.29 | -2.56% | 1,077 |
| Feb 9, 2026 | 15.07 | 15.86 | 15.07 | 15.69 | 15.59 | 4.88% | 16,387 |
| Feb 6, 2026 | 14.63 | 15.06 | 14.52 | 14.96 | 14.86 | 5.60% | 4,579 |
| Feb 5, 2026 | 14.96 | 14.96 | 14.04 | 14.17 | 14.07 | -7.28% | 7,184 |
| Feb 4, 2026 | 16.71 | 16.71 | 14.80 | 15.28 | 15.18 | -13.62% | 8,842 |
| Feb 3, 2026 | 17.89 | 17.89 | 17.43 | 17.69 | 17.57 | 8.27% | 6,697 |
| Feb 2, 2026 | 16.70 | 16.73 | 16.30 | 16.34 | 16.17 | 1.14% | 4,966 |
| Jan 30, 2026 | 16.57 | 16.57 | 16.15 | 16.15 | 15.98 | -3.92% | 4,050 |
| Jan 29, 2026 | 17.38 | 17.38 | 16.45 | 16.81 | 16.64 | -3.31% | 9,870 |
| Jan 28, 2026 | 18.01 | 18.13 | 17.39 | 17.39 | 17.20 | -5.51% | 5,681 |
| Jan 27, 2026 | 18.53 | 18.69 | 18.40 | 18.40 | 18.21 | -1.44% | 1,459 |
| Jan 26, 2026 | 18.78 | 18.90 | 18.67 | 18.67 | 18.40 | -1.02% | 2,311 |
| Jan 23, 2026 | 18.99 | 19.01 | 18.86 | 18.86 | 18.59 | 0.07% | 1,538 |
| Jan 22, 2026 | 19.33 | 19.33 | 18.78 | 18.85 | 18.58 | 0.38% | 8,159 |
| Jan 21, 2026 | 19.04 | 19.25 | 18.28 | 18.78 | 18.51 | -2.51% | 2,530 |
| Jan 20, 2026 | 19.29 | 19.45 | 19.26 | 19.26 | 18.90 | -1.15% | 2,215 |
| Jan 16, 2026 | 20.58 | 20.58 | 19.40 | 19.48 | 19.13 | -3.48% | 3,349 |
| Jan 15, 2026 | 20.37 | 20.45 | 20.19 | 20.19 | 19.82 | -0.35% | 1,055 |
| Jan 14, 2026 | 20.26 | 20.26 | 19.90 | 20.26 | 19.88 | -0.12% | 1,884 |
| Jan 13, 2026 | 20.16 | 20.30 | 20.16 | 20.28 | 19.91 | -0.50% | 2,856 |
| Jan 12, 2026 | 20.39 | 20.61 | 20.31 | 20.39 | 19.93 | 1.17% | 2,604 |
| Jan 9, 2026 | 19.93 | 20.20 | 19.93 | 20.15 | 19.70 | - | 4,486 |
| Jan 8, 2026 | 20.71 | 20.71 | 19.85 | 20.15 | 19.70 | -2.37% | 3,981 |
| Jan 7, 2026 | 20.39 | 21.13 | 20.39 | 20.64 | 20.18 | 1.10% | 4,042 |
| Jan 6, 2026 | 19.96 | 20.42 | 19.96 | 20.42 | 19.96 | 3.24% | 1,724 |
| Jan 5, 2026 | 19.87 | 19.99 | 19.76 | 19.78 | 19.26 | 4.30% | 3,674 |
| Jan 2, 2026 | 20.20 | 20.20 | 18.80 | 18.96 | 18.47 | -6.07% | 7,283 |
| Dec 31, 2025 | 20.48 | 20.51 | 20.19 | 20.19 | 19.66 | -2.10% | 1,815 |
| Dec 30, 2025 | 20.73 | 21.07 | 20.62 | 20.62 | 20.08 | -2.47% | 5,127 |
| Dec 29, 2025 | 21.30 | 21.41 | 21.11 | 21.14 | 20.52 | -2.37% | 4,452 |
| Dec 26, 2025 | 22.19 | 22.19 | 21.65 | 21.65 | 21.01 | -1.95% | 1,994 |
| Dec 24, 2025 | 22.07 | 22.10 | 22.03 | 22.08 | 21.43 | 0.09% | 1,717 |
| Dec 23, 2025 | 22.11 | 22.11 | 21.97 | 22.06 | 21.41 | -0.16% | 1,784 |
| Dec 22, 2025 | 22.19 | 22.41 | 22.00 | 22.10 | 21.37 | 0.27% | 6,284 |
| Dec 19, 2025 | 21.84 | 22.04 | 21.83 | 22.04 | 21.31 | 4.19% | 1,364 |
| Dec 18, 2025 | 21.31 | 21.31 | 21.15 | 21.15 | 20.45 | 5.56% | 723 |
| Dec 17, 2025 | 21.30 | 21.30 | 20.04 | 20.04 | 19.38 | -6.11% | 2,642 |
| Dec 16, 2025 | 20.54 | 21.34 | 20.53 | 21.34 | 20.64 | 2.19% | 4,976 |
| Dec 15, 2025 | 20.94 | 21.15 | 20.89 | 20.89 | 20.12 | 0.15% | 4,422 |
| Dec 12, 2025 | 20.94 | 20.94 | 20.20 | 20.86 | 20.09 | -2.25% | 6,077 |
| Dec 11, 2025 | 21.02 | 21.35 | 20.90 | 21.33 | 20.55 | 0.02% | 3,453 |
| Dec 10, 2025 | 21.15 | 21.38 | 21.15 | 21.33 | 20.54 | 2.74% | 3,841 |
| Dec 9, 2025 | 20.84 | 20.84 | 20.76 | 20.76 | 20.00 | -0.05% | 1,777 |
| Dec 8, 2025 | 20.88 | 21.07 | 20.65 | 20.77 | 19.92 | -0.12% | 7,529 |
| Dec 5, 2025 | 20.70 | 20.80 | 20.63 | 20.80 | 19.95 | 2.20% | 4,951 |
| Dec 4, 2025 | 20.21 | 20.35 | 20.21 | 20.35 | 19.52 | 0.71% | 1,666 |
| Dec 3, 2025 | 19.91 | 20.21 | 19.91 | 20.21 | 19.38 | 2.36% | 2,701 |
| Dec 2, 2025 | 19.73 | 19.78 | 19.71 | 19.74 | 18.93 | 1.57% | 1,707 |
| Dec 1, 2025 | 19.09 | 19.53 | 19.09 | 19.44 | 18.56 | -0.21% | 7,602 |
| Nov 28, 2025 | 19.51 | 19.51 | 19.43 | 19.48 | 18.60 | 0.70% | 2,392 |