REX TSLA Growth & Income ETF (TSII)

TSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.07	19.46	19.01	19.32	19.32	2.01%	55,167
May 21, 2026	19.09	19.30	18.63	18.94	18.94	0.64%	31,881
May 20, 2026	18.27	18.82	18.27	18.82	18.82	4.09%	34,298
May 19, 2026	18.01	18.10	17.59	18.08	18.08	-1.79%	33,761
May 18, 2026	19.19	19.20	18.37	18.61	18.41	-3.63%	61,088
May 15, 2026	19.81	19.81	19.25	19.31	19.10	-4.83%	69,690
May 14, 2026	20.45	20.57	20.26	20.29	20.07	-0.34%	33,362
May 13, 2026	20.01	20.59	19.89	20.36	20.14	2.36%	43,732
May 12, 2026	20.17	20.35	19.47	19.89	19.67	-1.94%	56,552
May 11, 2026	19.61	20.60	19.45	20.46	20.06	2.87%	54,357
May 8, 2026	19.32	19.92	19.32	19.89	19.50	4.03%	50,874
May 7, 2026	19.07	19.24	18.89	19.12	18.75	2.30%	50,314
May 6, 2026	18.23	18.80	18.15	18.69	18.33	2.19%	50,175
May 5, 2026	18.56	18.78	18.29	18.29	17.94	-0.57%	54,589
May 4, 2026	18.48	18.69	18.29	18.59	18.04	0.60%	51,827
May 1, 2026	18.09	18.76	18.01	18.48	17.93	1.99%	49,125
Apr 30, 2026	17.68	18.20	17.42	18.12	17.58	2.49%	87,973
Apr 29, 2026	17.78	17.78	17.50	17.68	17.16	-0.28%	55,924
Apr 28, 2026	17.71	18.02	17.61	17.73	17.20	-0.51%	65,929
Apr 27, 2026	17.82	18.21	17.45	18.12	17.29	0.61%	104,571
Apr 24, 2026	17.94	18.25	17.84	18.01	17.19	1.01%	42,589
Apr 23, 2026	18.34	18.45	17.56	17.83	17.02	-3.41%	99,321
Apr 22, 2026	18.56	18.73	18.44	18.46	17.62	0.38%	59,317
Apr 21, 2026	18.75	18.79	18.35	18.39	17.55	-1.87%	63,293
Apr 20, 2026	19.29	19.41	18.70	18.93	17.89	-1.48%	55,249
Apr 17, 2026	18.98	19.56	18.91	19.21	18.15	2.56%	36,637
Apr 16, 2026	18.83	18.91	18.49	18.73	17.70	-0.27%	44,031
Apr 15, 2026	17.95	18.88	17.88	18.78	17.75	4.62%	65,709
Apr 14, 2026	17.65	17.97	17.63	17.95	16.96	3.21%	55,254
Apr 13, 2026	17.39	17.63	17.37	17.59	16.44	1.56%	54,528
Apr 10, 2026	17.15	17.32	17.04	17.32	16.18	0.70%	36,101
Apr 9, 2026	16.97	17.35	16.64	17.20	16.07	0.76%	55,026
Apr 8, 2026	18.37	18.37	16.80	17.07	15.95	-0.64%	101,352
Apr 7, 2026	17.25	17.25	16.65	17.18	16.05	-2.72%	85,177
Apr 6, 2026	18.38	18.76	17.43	17.85	16.50	-2.62%	103,502
Apr 2, 2026	18.52	18.84	18.20	18.33	16.95	-5.81%	72,675
Apr 1, 2026	19.27	19.49	19.07	19.46	17.99	2.53%	33,428
Mar 31, 2026	18.35	19.00	18.35	18.98	17.55	5.67%	50,280
Mar 30, 2026	18.70	18.73	17.95	18.14	16.61	-1.68%	69,769
Mar 27, 2026	18.88	18.88	18.33	18.45	16.89	-3.25%	96,585
Mar 26, 2026	19.64	19.74	19.02	19.07	17.46	-3.54%	22,014
Mar 25, 2026	19.93	20.22	19.74	19.77	18.10	0.51%	26,971
Mar 24, 2026	19.20	19.78	19.20	19.67	18.01	0.79%	25,404
Mar 23, 2026	19.19	19.88	19.19	19.73	17.86	4.17%	50,149
Mar 20, 2026	19.56	19.56	18.73	18.94	17.15	-3.56%	69,549
Mar 19, 2026	20.07	20.07	19.60	19.64	17.78	-4.10%	45,668
Mar 18, 2026	20.72	20.94	20.40	20.48	18.54	-1.16%	37,659
Mar 17, 2026	20.57	20.76	20.54	20.72	18.76	1.12%	31,730
Mar 16, 2026	20.67	21.11	20.67	20.71	18.55	1.27%	44,787
Mar 13, 2026	20.90	20.90	20.39	20.45	18.32	-1.06%	27,252

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.