Skip to main content
logo
REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
28.79
+0.60 (2.13%)
At close: Oct 8, 2025, 4:00 PM EDT
28.74
-0.05 (-0.17%)
After-hours: Oct 8, 2025, 7:12 PM EDT

TSII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202528.6428.7927.8228.79-2.13%23,456
Oct 7, 202529.1429.4628.1528.1928.19-5.72%52,016
Oct 6, 202529.1929.9228.9129.9029.485.17%63,537
Oct 3, 202529.2729.4727.5628.4328.03-1.25%38,058
Oct 2, 202530.3930.3928.7928.7928.39-3.62%29,546
Oct 1, 202528.9729.9528.9729.8729.452.68%22,816
Sep 30, 202528.9029.1028.5429.0928.68-0.99%35,527
Sep 29, 202529.4129.6329.1629.3828.581.06%38,768
Sep 26, 202528.5029.0728.0729.0728.283.64%19,555
Sep 25, 202528.7128.7127.8128.0527.29-3.28%31,376
Sep 24, 202528.3429.0928.3429.0028.213.06%58,356
Sep 23, 202528.8728.8727.9728.1427.37-2.39%23,443
Sep 22, 202528.6329.3428.5028.8327.751.80%64,863
Sep 19, 202528.2028.3627.9928.3227.262.20%12,080
Sep 18, 202528.2428.3527.7127.7126.67-1.15%21,282
Sep 17, 202527.3228.1327.3228.0326.980.44%30,683
Sep 16, 202527.5727.9127.4127.9126.871.05%30,521
Sep 15, 202528.1828.1827.3627.6226.362.79%40,152
Sep 12, 202525.3426.8725.3426.8725.646.53%10,609
Sep 11, 202524.4325.2224.3525.2224.074.06%13,631
Sep 10, 202524.2924.6524.1724.2423.130.33%10,088
Sep 9, 202524.1224.3023.9624.1623.05-10,045
Sep 8, 202524.6024.6524.0524.1622.97-0.90%19,376
Sep 5, 202524.1724.5723.9524.3823.183.47%56,517
Sep 4, 202523.3823.5623.0023.5622.401.43%7,086
Sep 3, 202523.2523.8222.8023.2322.091.44%8,759
Sep 2, 202522.7823.1122.5522.9021.69-1.34%17,097
Aug 29, 202524.1924.1923.0123.2121.98-3.65%24,276
Aug 28, 202524.4024.4023.9324.0922.82-0.86%27,841
Aug 27, 202524.4524.5224.2524.3023.01-0.17%13,572
Aug 26, 202523.9824.3423.9824.3423.050.79%26,624
Aug 25, 202523.7324.3223.7324.1522.781.51%29,828
Aug 22, 202522.7323.8122.7323.7922.445.13%22,399
Aug 21, 202522.7122.9122.4422.6321.35-1.34%15,299
Aug 20, 202523.3523.3922.2122.9421.64-1.72%21,103
Aug 19, 202523.7624.0523.2023.3422.02-2.27%39,175
Aug 18, 202523.4423.9323.4423.8822.421.66%26,044
Aug 15, 202524.0424.0423.2323.4922.06-1.34%18,703
Aug 14, 202523.7624.1123.5223.8122.36-0.78%39,143
Aug 13, 202524.1224.4223.9724.0022.53-0.13%22,342
Aug 12, 202524.2824.2823.6224.0322.56-0.17%28,125
Aug 11, 202523.8324.4223.8324.0722.492.70%40,156
Aug 8, 202523.1923.7123.1823.4421.902.62%34,811
Aug 7, 202522.7622.8422.5622.8421.340.44%13,799
Aug 6, 202522.4422.7422.3222.7421.243.79%24,933
Aug 5, 202521.9122.1421.7621.9120.47-1.13%15,398
Aug 4, 202522.0922.2521.8322.1620.552.69%20,468
Aug 1, 202521.8722.0721.2021.5820.02-1.82%28,870
Jul 31, 202522.5522.6421.8721.9820.39-2.57%24,724
Jul 30, 202522.6822.7522.3522.5620.93-0.40%19,169