REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
21.27
0.00 (0.00%)
At close: Mar 2, 2026, 4:00 PM EST
21.35
+0.08 (0.38%)
After-hours: Mar 2, 2026, 8:00 PM EST
TSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.48 | 21.37 | 20.45 | 21.27 | 21.27 | 0.02% | 58,592 |
| Feb 27, 2026 | 21.37 | 21.42 | 21.00 | 21.27 | 21.27 | -1.46% | 43,925 |
| Feb 26, 2026 | 21.96 | 22.00 | 21.25 | 21.58 | 21.58 | -2.13% | 33,512 |
| Feb 25, 2026 | 21.64 | 22.10 | 21.64 | 22.05 | 22.05 | 2.08% | 52,998 |
| Feb 24, 2026 | 20.92 | 21.61 | 20.90 | 21.60 | 21.60 | 2.22% | 41,390 |
| Feb 23, 2026 | 21.64 | 21.64 | 20.82 | 21.13 | 20.91 | -3.30% | 65,403 |
| Feb 20, 2026 | 21.68 | 22.00 | 21.49 | 21.85 | 21.63 | 0.18% | 57,803 |
| Feb 19, 2026 | 21.59 | 22.04 | 21.39 | 21.81 | 21.59 | 0.18% | 45,686 |
| Feb 18, 2026 | 21.82 | 22.11 | 21.71 | 21.77 | 21.55 | -1.14% | 57,617 |
| Feb 17, 2026 | 22.13 | 22.13 | 21.38 | 22.02 | 21.52 | -1.65% | 77,550 |
| Feb 13, 2026 | 22.22 | 22.70 | 21.99 | 22.39 | 21.88 | 0.40% | 60,197 |
| Feb 12, 2026 | 22.85 | 22.98 | 22.20 | 22.30 | 21.79 | -1.93% | 63,566 |
| Feb 11, 2026 | 22.72 | 23.00 | 22.40 | 22.74 | 22.22 | 0.84% | 50,500 |
| Feb 10, 2026 | 22.35 | 22.66 | 22.35 | 22.55 | 22.04 | 0.04% | 57,367 |
| Feb 9, 2026 | 22.24 | 22.68 | 22.08 | 22.54 | 21.77 | 1.53% | 72,345 |
| Feb 6, 2026 | 21.64 | 22.31 | 21.54 | 22.20 | 21.45 | 3.69% | 42,692 |
| Feb 5, 2026 | 21.41 | 21.70 | 20.75 | 21.41 | 20.68 | -2.77% | 147,783 |
| Feb 4, 2026 | 22.86 | 23.05 | 21.58 | 22.02 | 21.27 | -3.97% | 100,556 |
| Feb 3, 2026 | 23.00 | 23.16 | 22.42 | 22.93 | 22.15 | -1.21% | 93,816 |
| Feb 2, 2026 | 23.13 | 23.50 | 22.82 | 23.21 | 22.05 | -2.15% | 107,695 |
| Jan 30, 2026 | 23.31 | 24.02 | 23.27 | 23.72 | 22.54 | 3.58% | 87,425 |
| Jan 29, 2026 | 24.25 | 24.43 | 22.79 | 22.90 | 21.76 | -3.94% | 138,243 |
| Jan 28, 2026 | 23.78 | 24.16 | 23.74 | 23.84 | 22.65 | 0.17% | 74,151 |
| Jan 27, 2026 | 24.10 | 24.10 | 23.73 | 23.80 | 22.61 | -1.49% | 74,378 |
| Jan 26, 2026 | 24.72 | 24.72 | 24.14 | 24.16 | 22.78 | -3.32% | 65,316 |
| Jan 23, 2026 | 24.84 | 25.17 | 24.70 | 24.99 | 23.56 | 0.08% | 64,295 |
| Jan 22, 2026 | 24.14 | 24.97 | 24.00 | 24.97 | 23.54 | 4.17% | 76,249 |
| Jan 21, 2026 | 23.22 | 24.32 | 23.17 | 23.97 | 22.60 | 2.66% | 99,784 |
| Jan 20, 2026 | 23.96 | 24.01 | 23.23 | 23.35 | 21.81 | -4.77% | 69,677 |
| Jan 16, 2026 | 24.58 | 24.90 | 24.27 | 24.52 | 22.91 | -0.28% | 64,875 |
| Jan 15, 2026 | 24.71 | 24.82 | 24.47 | 24.59 | 22.97 | 0.33% | 90,523 |
| Jan 14, 2026 | 24.81 | 24.81 | 24.20 | 24.51 | 22.90 | -1.76% | 106,885 |
| Jan 13, 2026 | 25.15 | 25.15 | 24.72 | 24.95 | 23.31 | -1.19% | 82,773 |
| Jan 12, 2026 | 24.80 | 25.50 | 24.69 | 25.25 | 23.36 | 1.32% | 152,840 |
| Jan 9, 2026 | 24.58 | 25.17 | 24.15 | 24.92 | 23.05 | 1.71% | 54,519 |
| Jan 8, 2026 | 24.01 | 24.50 | 23.62 | 24.50 | 22.66 | 1.24% | 58,362 |
| Jan 7, 2026 | 24.50 | 24.59 | 24.06 | 24.20 | 22.39 | -0.33% | 98,553 |
| Jan 6, 2026 | 25.17 | 25.22 | 23.95 | 24.28 | 22.46 | -5.78% | 145,761 |
| Jan 5, 2026 | 25.28 | 26.03 | 25.20 | 25.77 | 23.59 | 3.83% | 152,662 |
| Jan 2, 2026 | 25.79 | 26.00 | 24.61 | 24.82 | 22.72 | -2.67% | 172,076 |
| Dec 31, 2025 | 25.99 | 26.01 | 25.41 | 25.50 | 23.35 | -1.32% | 76,952 |
| Dec 30, 2025 | 26.29 | 26.40 | 25.77 | 25.84 | 23.66 | -2.49% | 94,719 |
| Dec 29, 2025 | 27.11 | 27.15 | 26.49 | 26.50 | 23.98 | -3.71% | 93,098 |
| Dec 26, 2025 | 28.12 | 28.27 | 27.44 | 27.52 | 24.90 | -2.13% | 68,865 |
| Dec 24, 2025 | 28.28 | 28.28 | 27.50 | 28.12 | 25.45 | 0.11% | 55,478 |
| Dec 23, 2025 | 28.26 | 28.29 | 27.88 | 28.09 | 25.42 | -1.40% | 66,729 |
| Dec 22, 2025 | 28.44 | 28.92 | 28.24 | 28.49 | 25.55 | 1.75% | 94,400 |
| Dec 19, 2025 | 28.31 | 28.32 | 27.55 | 28.00 | 25.11 | -0.21% | 107,861 |
| Dec 18, 2025 | 27.85 | 28.26 | 27.62 | 28.06 | 25.16 | 2.93% | 63,724 |
| Dec 17, 2025 | 28.17 | 28.39 | 27.25 | 27.26 | 24.44 | -3.40% | 88,818 |