REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
28.70
-1.07 (-3.60%)
Oct 30, 2025, 12:26 PM EDT - Market open
TSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 29.00 | 29.31 | 28.35 | 28.56 | - | -4.06% | 37,824 |
| Oct 29, 2025 | 29.79 | 29.91 | 29.22 | 29.77 | 29.77 | 0.44% | 42,861 |
| Oct 28, 2025 | 29.28 | 29.96 | 29.11 | 29.64 | 29.64 | 0.58% | 68,333 |
| Oct 27, 2025 | 28.62 | 29.85 | 28.46 | 29.47 | 29.12 | 4.36% | 45,925 |
| Oct 24, 2025 | 29.01 | 29.20 | 27.90 | 28.24 | 27.90 | -2.99% | 44,535 |
| Oct 23, 2025 | 27.08 | 29.11 | 26.75 | 29.11 | 28.76 | 3.08% | 45,097 |
| Oct 22, 2025 | 28.50 | 28.50 | 27.67 | 28.24 | 27.90 | -0.77% | 35,442 |
| Oct 21, 2025 | 28.62 | 28.75 | 28.37 | 28.46 | 28.12 | -2.06% | 42,820 |
| Oct 20, 2025 | 28.88 | 29.12 | 28.73 | 29.06 | 28.34 | 1.75% | 38,426 |
| Oct 17, 2025 | 27.69 | 28.59 | 27.59 | 28.56 | 27.85 | 2.29% | 20,316 |
| Oct 16, 2025 | 28.29 | 28.60 | 27.49 | 27.92 | 27.22 | -1.45% | 25,829 |
| Oct 15, 2025 | 28.16 | 28.49 | 27.81 | 28.33 | 27.62 | 1.69% | 30,483 |
| Oct 14, 2025 | 27.67 | 28.11 | 27.00 | 27.86 | 27.17 | -3.19% | 21,954 |
| Oct 13, 2025 | 27.73 | 28.78 | 27.66 | 28.78 | 27.58 | 6.27% | 34,516 |
| Oct 10, 2025 | 28.72 | 28.90 | 27.00 | 27.08 | 25.95 | -5.41% | 43,856 |
| Oct 9, 2025 | 28.35 | 28.63 | 27.86 | 28.63 | 27.44 | -0.56% | 41,837 |
| Oct 8, 2025 | 28.64 | 28.79 | 27.82 | 28.79 | 27.59 | 2.13% | 23,748 |
| Oct 7, 2025 | 29.14 | 29.46 | 28.15 | 28.19 | 27.02 | -5.72% | 52,016 |
| Oct 6, 2025 | 29.19 | 29.92 | 28.91 | 29.90 | 28.25 | 5.17% | 63,537 |
| Oct 3, 2025 | 29.27 | 29.47 | 27.56 | 28.43 | 26.86 | -1.25% | 38,058 |
| Oct 2, 2025 | 30.39 | 30.39 | 28.79 | 28.79 | 27.21 | -3.62% | 29,546 |
| Oct 1, 2025 | 28.97 | 29.95 | 28.97 | 29.87 | 28.23 | 2.68% | 22,816 |
| Sep 30, 2025 | 28.90 | 29.10 | 28.54 | 29.09 | 27.49 | -0.99% | 35,527 |
| Sep 29, 2025 | 29.41 | 29.63 | 29.16 | 29.38 | 27.39 | 1.06% | 38,768 |
| Sep 26, 2025 | 28.50 | 29.07 | 28.07 | 29.07 | 27.10 | 3.64% | 19,555 |
| Sep 25, 2025 | 28.71 | 28.71 | 27.81 | 28.05 | 26.15 | -3.28% | 31,376 |
| Sep 24, 2025 | 28.34 | 29.09 | 28.34 | 29.00 | 27.04 | 3.06% | 58,356 |
| Sep 23, 2025 | 28.87 | 28.87 | 27.97 | 28.14 | 26.24 | -2.39% | 23,443 |
| Sep 22, 2025 | 28.63 | 29.34 | 28.50 | 28.83 | 26.60 | 1.80% | 64,863 |
| Sep 19, 2025 | 28.20 | 28.36 | 27.99 | 28.32 | 26.13 | 2.20% | 12,080 |
| Sep 18, 2025 | 28.24 | 28.35 | 27.71 | 27.71 | 25.56 | -1.15% | 21,282 |
| Sep 17, 2025 | 27.32 | 28.13 | 27.32 | 28.03 | 25.86 | 0.44% | 30,683 |
| Sep 16, 2025 | 27.57 | 27.91 | 27.41 | 27.91 | 25.75 | 1.05% | 30,521 |
| Sep 15, 2025 | 28.18 | 28.18 | 27.36 | 27.62 | 25.26 | 2.79% | 40,152 |
| Sep 12, 2025 | 25.34 | 26.87 | 25.34 | 26.87 | 24.57 | 6.53% | 10,609 |
| Sep 11, 2025 | 24.43 | 25.22 | 24.35 | 25.22 | 23.07 | 4.06% | 13,631 |
| Sep 10, 2025 | 24.29 | 24.65 | 24.17 | 24.24 | 22.17 | 0.33% | 10,088 |
| Sep 9, 2025 | 24.12 | 24.30 | 23.96 | 24.16 | 22.09 | - | 10,045 |
| Sep 8, 2025 | 24.60 | 24.65 | 24.05 | 24.16 | 22.01 | -0.90% | 19,376 |
| Sep 5, 2025 | 24.17 | 24.57 | 23.95 | 24.38 | 22.21 | 3.47% | 56,517 |
| Sep 4, 2025 | 23.38 | 23.56 | 23.00 | 23.56 | 21.47 | 1.43% | 7,086 |
| Sep 3, 2025 | 23.25 | 23.82 | 22.80 | 23.23 | 21.17 | 1.44% | 8,759 |
| Sep 2, 2025 | 22.78 | 23.11 | 22.55 | 22.90 | 20.79 | -1.34% | 17,097 |
| Aug 29, 2025 | 24.19 | 24.19 | 23.01 | 23.21 | 21.07 | -3.65% | 24,276 |
| Aug 28, 2025 | 24.40 | 24.40 | 23.93 | 24.09 | 21.87 | -0.86% | 27,841 |
| Aug 27, 2025 | 24.45 | 24.52 | 24.25 | 24.30 | 22.06 | -0.17% | 13,572 |
| Aug 26, 2025 | 23.98 | 24.34 | 23.98 | 24.34 | 22.09 | 0.79% | 26,624 |
| Aug 25, 2025 | 23.73 | 24.32 | 23.73 | 24.15 | 21.84 | 1.51% | 29,828 |
| Aug 22, 2025 | 22.73 | 23.81 | 22.73 | 23.79 | 21.51 | 5.13% | 22,399 |
| Aug 21, 2025 | 22.71 | 22.91 | 22.44 | 22.63 | 20.46 | -1.34% | 15,299 |