REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
18.48
+0.36 (1.99%)
At close: May 1, 2026, 4:00 PM EDT
18.57
+0.09 (0.49%)
After-hours: May 1, 2026, 8:00 PM EDT
TSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 18.09 | 18.76 | 18.00 | 18.48 | 18.48 | 1.99% | 11,245 |
| Apr 30, 2026 | 17.98 | 18.17 | 17.42 | 18.12 | 18.12 | 2.49% | 6,949 |
| Apr 29, 2026 | 17.76 | 17.78 | 17.50 | 17.68 | 17.68 | -0.28% | 4,277 |
| Apr 28, 2026 | 17.71 | 18.02 | 17.61 | 17.73 | 17.73 | -2.15% | 65,929 |
| Apr 27, 2026 | 17.82 | 18.21 | 17.45 | 18.12 | 17.82 | 0.61% | 104,571 |
| Apr 24, 2026 | 17.94 | 18.25 | 17.84 | 18.01 | 17.71 | 1.01% | 42,589 |
| Apr 23, 2026 | 18.34 | 18.45 | 17.56 | 17.83 | 17.54 | -3.41% | 99,321 |
| Apr 22, 2026 | 18.56 | 18.73 | 18.44 | 18.46 | 18.15 | 0.38% | 59,317 |
| Apr 21, 2026 | 18.75 | 18.79 | 18.35 | 18.39 | 18.09 | -2.83% | 63,293 |
| Apr 20, 2026 | 19.29 | 19.41 | 18.70 | 18.93 | 18.43 | -1.48% | 55,249 |
| Apr 17, 2026 | 18.98 | 19.56 | 18.91 | 19.21 | 18.71 | 2.56% | 36,637 |
| Apr 16, 2026 | 18.83 | 18.91 | 18.49 | 18.73 | 18.24 | -0.27% | 44,031 |
| Apr 15, 2026 | 17.95 | 18.88 | 17.88 | 18.78 | 18.29 | 4.62% | 65,709 |
| Apr 14, 2026 | 17.65 | 17.97 | 17.63 | 17.95 | 17.48 | 2.05% | 55,254 |
| Apr 13, 2026 | 17.39 | 17.63 | 17.37 | 17.59 | 16.94 | 1.56% | 54,528 |
| Apr 10, 2026 | 17.15 | 17.32 | 17.04 | 17.32 | 16.68 | 0.70% | 36,101 |
| Apr 9, 2026 | 16.97 | 17.35 | 16.64 | 17.20 | 16.56 | 0.76% | 55,026 |
| Apr 8, 2026 | 18.37 | 18.37 | 16.80 | 17.07 | 16.44 | -0.64% | 101,352 |
| Apr 7, 2026 | 17.25 | 17.25 | 16.65 | 17.18 | 16.54 | -3.75% | 85,177 |
| Apr 6, 2026 | 18.38 | 18.76 | 17.43 | 17.85 | 17.01 | -2.62% | 103,502 |
| Apr 2, 2026 | 18.52 | 18.84 | 18.20 | 18.33 | 17.46 | -5.81% | 72,675 |
| Apr 1, 2026 | 19.27 | 19.49 | 19.07 | 19.46 | 18.54 | 2.53% | 33,428 |
| Mar 31, 2026 | 18.35 | 19.00 | 18.35 | 18.98 | 18.08 | 4.63% | 50,280 |
| Mar 30, 2026 | 18.70 | 18.73 | 17.95 | 18.14 | 17.11 | -1.68% | 69,769 |
| Mar 27, 2026 | 18.88 | 18.88 | 18.33 | 18.45 | 17.40 | -3.25% | 96,585 |
| Mar 26, 2026 | 19.64 | 19.74 | 19.02 | 19.07 | 17.99 | -3.54% | 22,014 |
| Mar 25, 2026 | 19.93 | 20.22 | 19.74 | 19.77 | 18.65 | 0.51% | 26,971 |
| Mar 24, 2026 | 19.20 | 19.78 | 19.20 | 19.67 | 18.56 | -0.30% | 25,404 |
| Mar 23, 2026 | 19.19 | 19.88 | 19.19 | 19.73 | 18.41 | 4.17% | 50,149 |
| Mar 20, 2026 | 19.56 | 19.56 | 18.73 | 18.94 | 17.67 | -3.56% | 69,549 |
| Mar 19, 2026 | 20.07 | 20.07 | 19.60 | 19.64 | 18.33 | -4.10% | 45,668 |
| Mar 18, 2026 | 20.72 | 20.94 | 20.40 | 20.48 | 19.11 | -1.16% | 37,659 |
| Mar 17, 2026 | 20.57 | 20.76 | 20.54 | 20.72 | 19.33 | 0.05% | 31,730 |
| Mar 16, 2026 | 20.67 | 21.11 | 20.67 | 20.71 | 19.12 | 1.27% | 44,787 |
| Mar 13, 2026 | 20.90 | 20.90 | 20.39 | 20.45 | 18.88 | -1.06% | 27,252 |
| Mar 12, 2026 | 21.21 | 21.21 | 20.60 | 20.67 | 19.08 | -3.19% | 36,065 |
| Mar 11, 2026 | 20.99 | 21.60 | 20.99 | 21.35 | 19.71 | 2.50% | 39,015 |
| Mar 10, 2026 | 21.00 | 21.27 | 20.83 | 20.83 | 19.23 | -0.62% | 40,772 |
| Mar 9, 2026 | 20.40 | 21.07 | 19.95 | 20.96 | 19.19 | 0.58% | 74,451 |
| Mar 6, 2026 | 20.97 | 21.12 | 20.69 | 20.84 | 19.08 | -1.98% | 37,320 |
| Mar 5, 2026 | 21.13 | 21.35 | 21.00 | 21.26 | 19.46 | -0.09% | 31,612 |
| Mar 4, 2026 | 20.75 | 21.39 | 20.60 | 21.28 | 19.48 | 3.91% | 48,485 |
| Mar 3, 2026 | 20.66 | 20.66 | 20.01 | 20.48 | 18.75 | -3.71% | 55,913 |
| Mar 2, 2026 | 20.48 | 21.37 | 20.45 | 21.27 | 19.28 | 0.02% | 59,484 |
| Feb 27, 2026 | 21.37 | 21.42 | 21.00 | 21.27 | 19.28 | -1.46% | 43,925 |
| Feb 26, 2026 | 21.96 | 22.00 | 21.25 | 21.58 | 19.56 | -2.13% | 33,512 |
| Feb 25, 2026 | 21.64 | 22.10 | 21.64 | 22.05 | 19.99 | 2.08% | 52,998 |
| Feb 24, 2026 | 20.92 | 21.61 | 20.90 | 21.60 | 19.58 | 2.22% | 41,390 |
| Feb 23, 2026 | 21.64 | 21.64 | 20.82 | 21.13 | 18.96 | -3.30% | 65,403 |
| Feb 20, 2026 | 21.68 | 22.00 | 21.49 | 21.85 | 19.60 | 0.18% | 57,803 |