REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
24.00
-0.03 (-0.13%)
Aug 13, 2025, 4:00 PM - Market closed
TSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.12 | 24.42 | 23.97 | 24.00 | 24.00 | -0.13% | 22,304 |
| Aug 12, 2025 | 24.28 | 24.28 | 23.62 | 24.03 | 24.03 | -0.17% | 28,125 |
| Aug 11, 2025 | 23.83 | 24.42 | 23.83 | 24.07 | 23.95 | 2.70% | 40,156 |
| Aug 8, 2025 | 23.19 | 23.71 | 23.18 | 23.44 | 23.32 | 2.62% | 34,811 |
| Aug 7, 2025 | 22.76 | 22.84 | 22.56 | 22.84 | 22.73 | 0.44% | 13,799 |
| Aug 6, 2025 | 22.44 | 22.74 | 22.32 | 22.74 | 22.63 | 3.79% | 24,933 |
| Aug 5, 2025 | 21.91 | 22.14 | 21.76 | 21.91 | 21.80 | -1.13% | 15,398 |
| Aug 4, 2025 | 22.09 | 22.25 | 21.83 | 22.16 | 21.89 | 2.69% | 20,468 |
| Aug 1, 2025 | 21.87 | 22.07 | 21.20 | 21.58 | 21.32 | -1.82% | 28,870 |
| Jul 31, 2025 | 22.55 | 22.64 | 21.87 | 21.98 | 21.71 | -2.57% | 24,724 |
| Jul 30, 2025 | 22.68 | 22.75 | 22.35 | 22.56 | 22.29 | -0.40% | 19,169 |
| Jul 29, 2025 | 22.83 | 22.83 | 22.50 | 22.65 | 22.37 | -1.74% | 24,497 |
| Jul 28, 2025 | 22.60 | 23.22 | 22.44 | 23.05 | 22.65 | 2.69% | 23,992 |
| Jul 25, 2025 | 21.98 | 22.85 | 21.98 | 22.45 | 22.06 | 3.11% | 39,220 |
| Jul 24, 2025 | 22.09 | 22.09 | 21.32 | 21.77 | 21.39 | -6.97% | 56,229 |
| Jul 23, 2025 | 23.34 | 23.59 | 23.21 | 23.40 | 22.99 | -0.15% | 29,734 |
| Jul 22, 2025 | 23.23 | 23.52 | 22.77 | 23.44 | 23.03 | -0.06% | 23,981 |
| Jul 21, 2025 | 23.85 | 23.93 | 23.38 | 23.45 | 22.81 | -0.09% | 30,997 |
| Jul 18, 2025 | 22.97 | 23.50 | 22.95 | 23.47 | 22.83 | 2.98% | 26,001 |
| Jul 17, 2025 | 23.01 | 23.07 | 22.67 | 22.79 | 22.17 | -0.52% | 41,670 |
| Jul 16, 2025 | 22.20 | 22.95 | 22.20 | 22.91 | 22.29 | 3.52% | 20,554 |
| Jul 15, 2025 | 22.75 | 22.76 | 22.08 | 22.13 | 21.53 | -2.68% | 30,084 |
| Jul 14, 2025 | 22.64 | 22.97 | 22.44 | 22.74 | 21.94 | 1.43% | 75,896 |
| Jul 11, 2025 | 22.03 | 22.48 | 21.90 | 22.42 | 21.63 | 1.26% | 22,922 |
| Jul 10, 2025 | 21.40 | 22.16 | 21.40 | 22.14 | 21.36 | 5.18% | 33,002 |
| Jul 9, 2025 | 21.21 | 21.30 | 20.83 | 21.05 | 20.31 | -0.61% | 48,463 |
| Jul 8, 2025 | 21.00 | 21.57 | 20.95 | 21.18 | 20.43 | - | 30,622 |
| Jul 7, 2025 | 21.07 | 21.30 | 20.85 | 21.18 | 20.16 | -7.26% | 83,917 |
| Jul 3, 2025 | 22.80 | 23.10 | 22.70 | 22.84 | 21.74 | 0.18% | 6,032 |
| Jul 2, 2025 | 22.55 | 22.83 | 21.90 | 22.80 | 21.70 | 5.68% | 11,991 |
| Jul 1, 2025 | 21.48 | 21.85 | 20.91 | 21.57 | 20.53 | -7.51% | 40,347 |
| Jun 30, 2025 | 23.54 | 23.56 | 23.25 | 23.33 | 21.95 | -0.86% | 28,831 |
| Jun 27, 2025 | 23.41 | 23.93 | 23.10 | 23.53 | 22.14 | -0.66% | 16,854 |
| Jun 26, 2025 | 23.76 | 23.86 | 23.57 | 23.69 | 22.28 | 0.07% | 20,521 |
| Jun 25, 2025 | 24.42 | 24.42 | 23.21 | 23.67 | 22.27 | -3.23% | 15,372 |
| Jun 24, 2025 | 25.24 | 25.24 | 24.45 | 24.46 | 23.01 | -2.02% | 13,301 |
| Jun 23, 2025 | 23.71 | 25.40 | 23.71 | 24.96 | 23.11 | 7.10% | 18,730 |
| Jun 20, 2025 | 23.64 | 23.82 | 23.12 | 23.31 | 21.58 | 0.09% | 14,586 |
| Jun 18, 2025 | 23.20 | 23.60 | 23.20 | 23.29 | 21.56 | 2.18% | 10,125 |
| Jun 17, 2025 | 23.50 | 23.50 | 22.68 | 22.79 | 21.10 | -4.94% | 13,454 |
| Jun 16, 2025 | 23.92 | 24.11 | 23.84 | 23.97 | 21.90 | 1.43% | 10,344 |
| Jun 13, 2025 | 22.93 | 23.95 | 22.87 | 23.64 | 21.59 | 2.07% | 9,921 |
| Jun 12, 2025 | 23.45 | 23.77 | 23.10 | 23.16 | 21.16 | -1.92% | 6,378 |
| Jun 11, 2025 | 24.16 | 24.16 | 23.51 | 23.61 | 21.57 | 0.30% | 7,443 |
| Jun 10, 2025 | 22.83 | 23.56 | 22.58 | 23.54 | 21.50 | 5.68% | 13,598 |
| Jun 9, 2025 | 20.62 | 22.32 | 20.33 | 22.27 | 20.35 | 4.57% | 15,658 |
| Jun 6, 2025 | 21.51 | 22.08 | 21.02 | 21.30 | 19.46 | 3.95% | 17,574 |
| Jun 5, 2025 | 23.56 | 23.62 | 20.04 | 20.49 | 18.72 | -15.51% | 19,734 |