REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
24.25
-0.13 (-0.53%)
Sep 8, 2025, 11:00 AM - Market open
TSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.17 | 24.57 | 23.95 | 24.38 | 24.38 | 3.47% | 56,517 |
| Sep 4, 2025 | 23.38 | 23.56 | 23.00 | 23.56 | 23.56 | 1.43% | 7,086 |
| Sep 3, 2025 | 23.25 | 23.82 | 22.80 | 23.23 | 23.23 | 1.44% | 8,759 |
| Sep 2, 2025 | 22.78 | 23.11 | 22.55 | 22.90 | 22.81 | -1.34% | 17,097 |
| Aug 29, 2025 | 24.19 | 24.19 | 23.01 | 23.21 | 23.12 | -3.65% | 24,276 |
| Aug 28, 2025 | 24.40 | 24.40 | 23.93 | 24.09 | 24.00 | -0.86% | 27,841 |
| Aug 27, 2025 | 24.45 | 24.52 | 24.25 | 24.30 | 24.21 | -0.17% | 13,572 |
| Aug 26, 2025 | 23.98 | 24.34 | 23.98 | 24.34 | 24.25 | 0.79% | 26,624 |
| Aug 25, 2025 | 23.73 | 24.32 | 23.73 | 24.15 | 23.97 | 1.51% | 29,828 |
| Aug 22, 2025 | 22.73 | 23.81 | 22.73 | 23.79 | 23.61 | 5.13% | 22,399 |
| Aug 21, 2025 | 22.71 | 22.91 | 22.44 | 22.63 | 22.46 | -1.34% | 15,299 |
| Aug 20, 2025 | 23.35 | 23.39 | 22.21 | 22.94 | 22.76 | -1.72% | 21,103 |
| Aug 19, 2025 | 23.76 | 24.05 | 23.20 | 23.34 | 23.16 | -2.27% | 39,175 |
| Aug 18, 2025 | 23.44 | 23.93 | 23.44 | 23.88 | 23.58 | 1.66% | 26,044 |
| Aug 15, 2025 | 24.04 | 24.04 | 23.23 | 23.49 | 23.20 | -1.34% | 18,703 |
| Aug 14, 2025 | 23.76 | 24.11 | 23.52 | 23.81 | 23.52 | -0.78% | 39,143 |
| Aug 13, 2025 | 24.12 | 24.42 | 23.97 | 24.00 | 23.70 | -0.13% | 22,342 |
| Aug 12, 2025 | 24.28 | 24.28 | 23.62 | 24.03 | 23.73 | -0.17% | 28,125 |
| Aug 11, 2025 | 23.83 | 24.42 | 23.83 | 24.07 | 23.65 | 2.70% | 40,156 |
| Aug 8, 2025 | 23.19 | 23.71 | 23.18 | 23.44 | 23.03 | 2.62% | 34,811 |
| Aug 7, 2025 | 22.76 | 22.84 | 22.56 | 22.84 | 22.44 | 0.44% | 13,799 |
| Aug 6, 2025 | 22.44 | 22.74 | 22.32 | 22.74 | 22.35 | 3.79% | 24,933 |
| Aug 5, 2025 | 21.91 | 22.14 | 21.76 | 21.91 | 21.53 | -1.13% | 15,398 |
| Aug 4, 2025 | 22.09 | 22.25 | 21.83 | 22.16 | 21.62 | 2.69% | 20,468 |
| Aug 1, 2025 | 21.87 | 22.07 | 21.20 | 21.58 | 21.05 | -1.82% | 28,870 |
| Jul 31, 2025 | 22.55 | 22.64 | 21.87 | 21.98 | 21.44 | -2.57% | 24,724 |
| Jul 30, 2025 | 22.68 | 22.75 | 22.35 | 22.56 | 22.01 | -0.40% | 19,169 |
| Jul 29, 2025 | 22.83 | 22.83 | 22.50 | 22.65 | 22.10 | -1.74% | 24,497 |
| Jul 28, 2025 | 22.60 | 23.22 | 22.44 | 23.05 | 22.37 | 2.69% | 23,992 |
| Jul 25, 2025 | 21.98 | 22.85 | 21.98 | 22.45 | 21.78 | 3.11% | 39,220 |
| Jul 24, 2025 | 22.09 | 22.09 | 21.32 | 21.77 | 21.13 | -6.97% | 56,229 |
| Jul 23, 2025 | 23.34 | 23.59 | 23.21 | 23.40 | 22.71 | -0.15% | 29,734 |
| Jul 22, 2025 | 23.23 | 23.52 | 22.77 | 23.44 | 22.74 | -0.06% | 23,981 |
| Jul 21, 2025 | 23.85 | 23.93 | 23.38 | 23.45 | 22.53 | -0.09% | 30,997 |
| Jul 18, 2025 | 22.97 | 23.50 | 22.95 | 23.47 | 22.55 | 2.98% | 26,001 |
| Jul 17, 2025 | 23.01 | 23.07 | 22.67 | 22.79 | 21.90 | -0.52% | 41,670 |
| Jul 16, 2025 | 22.20 | 22.95 | 22.20 | 22.91 | 22.01 | 3.52% | 20,554 |
| Jul 15, 2025 | 22.75 | 22.76 | 22.08 | 22.13 | 21.26 | -2.68% | 30,084 |
| Jul 14, 2025 | 22.64 | 22.97 | 22.44 | 22.74 | 21.66 | 1.43% | 75,896 |
| Jul 11, 2025 | 22.03 | 22.48 | 21.90 | 22.42 | 21.36 | 1.26% | 22,922 |
| Jul 10, 2025 | 21.40 | 22.16 | 21.40 | 22.14 | 21.09 | 5.18% | 33,002 |
| Jul 9, 2025 | 21.21 | 21.30 | 20.83 | 21.05 | 20.05 | -0.61% | 48,463 |
| Jul 8, 2025 | 21.00 | 21.57 | 20.95 | 21.18 | 20.18 | - | 30,622 |
| Jul 7, 2025 | 21.07 | 21.30 | 20.85 | 21.18 | 19.91 | -7.26% | 83,917 |
| Jul 3, 2025 | 22.80 | 23.10 | 22.70 | 22.84 | 21.47 | 0.18% | 6,032 |
| Jul 2, 2025 | 22.55 | 22.83 | 21.90 | 22.80 | 21.43 | 5.68% | 11,991 |
| Jul 1, 2025 | 21.48 | 21.85 | 20.91 | 21.57 | 20.28 | -7.51% | 40,347 |
| Jun 30, 2025 | 23.54 | 23.56 | 23.25 | 23.33 | 21.67 | -0.86% | 28,831 |
| Jun 27, 2025 | 23.41 | 23.93 | 23.10 | 23.53 | 21.86 | -0.66% | 16,854 |
| Jun 26, 2025 | 23.76 | 23.86 | 23.57 | 23.69 | 22.01 | 0.07% | 20,521 |