REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
18.94
-0.70 (-3.56%)
At close: Mar 20, 2026, 4:00 PM EDT
19.00
+0.06 (0.32%)
Pre-market: Mar 23, 2026, 8:31 AM EDT
TSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.56 | 19.56 | 18.73 | 18.94 | 18.94 | -3.56% | 69,543 |
| Mar 19, 2026 | 20.48 | 20.58 | 19.59 | 19.64 | 19.64 | -4.10% | 5,050 |
| Mar 18, 2026 | 20.86 | 20.90 | 20.40 | 20.48 | 20.48 | -1.16% | 3,439 |
| Mar 17, 2026 | 20.57 | 20.76 | 20.54 | 20.72 | 20.72 | 0.05% | 31,714 |
| Mar 16, 2026 | 20.67 | 21.11 | 20.67 | 20.71 | 20.49 | 1.27% | 44,787 |
| Mar 13, 2026 | 20.90 | 20.90 | 20.39 | 20.45 | 20.23 | -1.06% | 27,252 |
| Mar 12, 2026 | 21.21 | 21.21 | 20.60 | 20.67 | 20.45 | -3.19% | 36,065 |
| Mar 11, 2026 | 20.99 | 21.60 | 20.99 | 21.35 | 21.12 | 2.50% | 39,015 |
| Mar 10, 2026 | 21.00 | 21.27 | 20.83 | 20.83 | 20.61 | -0.62% | 40,772 |
| Mar 9, 2026 | 20.40 | 21.07 | 19.95 | 20.96 | 20.56 | 0.58% | 74,451 |
| Mar 6, 2026 | 20.97 | 21.12 | 20.69 | 20.84 | 20.44 | -1.98% | 37,320 |
| Mar 5, 2026 | 21.13 | 21.35 | 21.00 | 21.26 | 20.86 | -0.09% | 31,612 |
| Mar 4, 2026 | 20.75 | 21.39 | 20.60 | 21.28 | 20.88 | 3.91% | 48,485 |
| Mar 3, 2026 | 20.66 | 20.66 | 20.01 | 20.48 | 20.09 | -3.71% | 55,913 |
| Mar 2, 2026 | 20.48 | 21.37 | 20.45 | 21.27 | 20.67 | 0.02% | 59,484 |
| Feb 27, 2026 | 21.37 | 21.42 | 21.00 | 21.27 | 20.66 | -1.46% | 43,925 |
| Feb 26, 2026 | 21.96 | 22.00 | 21.25 | 21.58 | 20.97 | -2.13% | 33,512 |
| Feb 25, 2026 | 21.64 | 22.10 | 21.64 | 22.05 | 21.42 | 2.08% | 52,998 |
| Feb 24, 2026 | 20.92 | 21.61 | 20.90 | 21.60 | 20.99 | 2.22% | 41,390 |
| Feb 23, 2026 | 21.64 | 21.64 | 20.82 | 21.13 | 20.32 | -3.30% | 65,403 |
| Feb 20, 2026 | 21.68 | 22.00 | 21.49 | 21.85 | 21.01 | 0.18% | 57,803 |
| Feb 19, 2026 | 21.59 | 22.04 | 21.39 | 21.81 | 20.97 | 0.18% | 45,686 |
| Feb 18, 2026 | 21.82 | 22.11 | 21.71 | 21.77 | 20.93 | -1.14% | 57,617 |
| Feb 17, 2026 | 22.13 | 22.13 | 21.38 | 22.02 | 20.91 | -1.65% | 77,550 |
| Feb 13, 2026 | 22.22 | 22.70 | 21.99 | 22.39 | 21.26 | 0.40% | 60,197 |
| Feb 12, 2026 | 22.85 | 22.98 | 22.20 | 22.30 | 21.17 | -1.93% | 63,566 |
| Feb 11, 2026 | 22.72 | 23.00 | 22.40 | 22.74 | 21.59 | 0.84% | 50,500 |
| Feb 10, 2026 | 22.35 | 22.66 | 22.35 | 22.55 | 21.41 | 0.04% | 57,367 |
| Feb 9, 2026 | 22.24 | 22.68 | 22.08 | 22.54 | 21.16 | 1.53% | 72,345 |
| Feb 6, 2026 | 21.64 | 22.31 | 21.54 | 22.20 | 20.84 | 3.69% | 42,692 |
| Feb 5, 2026 | 21.41 | 21.70 | 20.75 | 21.41 | 20.09 | -2.77% | 147,783 |
| Feb 4, 2026 | 22.86 | 23.05 | 21.58 | 22.02 | 20.67 | -3.97% | 100,556 |
| Feb 3, 2026 | 23.00 | 23.16 | 22.42 | 22.93 | 21.52 | -1.21% | 93,816 |
| Feb 2, 2026 | 23.13 | 23.50 | 22.82 | 23.21 | 21.43 | -2.15% | 107,695 |
| Jan 30, 2026 | 23.31 | 24.02 | 23.27 | 23.72 | 21.90 | 3.58% | 87,425 |
| Jan 29, 2026 | 24.25 | 24.43 | 22.79 | 22.90 | 21.14 | -3.94% | 138,243 |
| Jan 28, 2026 | 23.78 | 24.16 | 23.74 | 23.84 | 22.01 | 0.17% | 74,151 |
| Jan 27, 2026 | 24.10 | 24.10 | 23.73 | 23.80 | 21.97 | -1.49% | 74,378 |
| Jan 26, 2026 | 24.72 | 24.72 | 24.14 | 24.16 | 22.13 | -3.32% | 65,316 |
| Jan 23, 2026 | 24.84 | 25.17 | 24.70 | 24.99 | 22.89 | 0.08% | 64,295 |
| Jan 22, 2026 | 24.14 | 24.97 | 24.00 | 24.97 | 22.87 | 4.17% | 76,249 |
| Jan 21, 2026 | 23.22 | 24.32 | 23.17 | 23.97 | 21.96 | 2.66% | 99,784 |
| Jan 20, 2026 | 23.96 | 24.01 | 23.23 | 23.35 | 21.19 | -4.77% | 69,677 |
| Jan 16, 2026 | 24.58 | 24.90 | 24.27 | 24.52 | 22.25 | -0.28% | 64,875 |
| Jan 15, 2026 | 24.71 | 24.82 | 24.47 | 24.59 | 22.32 | 0.33% | 90,523 |
| Jan 14, 2026 | 24.81 | 24.81 | 24.20 | 24.51 | 22.25 | -1.76% | 106,885 |
| Jan 13, 2026 | 25.15 | 25.15 | 24.72 | 24.95 | 22.65 | -1.19% | 82,773 |
| Jan 12, 2026 | 24.80 | 25.50 | 24.69 | 25.25 | 22.69 | 1.32% | 152,840 |
| Jan 9, 2026 | 24.58 | 25.17 | 24.15 | 24.92 | 22.40 | 1.71% | 54,519 |
| Jan 8, 2026 | 24.01 | 24.50 | 23.62 | 24.50 | 22.02 | 1.24% | 58,362 |