REX TSLA Growth & Income ETF (TSII)

BATS: TSII · Real-Time Price · USD

14.07

-0.13 (-0.91%)

At close: Oct 30, 2026, 4:00 PM EDT

14.19

+0.12 (0.85%)

After-hours: Oct 30, 2026, 8:00 PM EDT

TSII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.83	14.17	13.71	14.07	14.07	-0.92%	58,811
Oct 29, 2026	14.28	14.30	14.20	14.20	14.20	-	28,631
Oct 28, 2026	14.33	14.33	14.08	14.20	14.20	-0.49%	14,593
Oct 27, 2026	14.03	14.31	14.03	14.27	14.27	3.06%	31,593
Oct 26, 2026	13.71	14.14	13.71	13.99	13.85	5.11%	41,501
Oct 23, 2026	13.36	13.48	13.07	13.31	13.17	-0.52%	41,229
Oct 22, 2026	13.41	13.72	13.32	13.38	13.24	-1.65%	48,447
Oct 21, 2026	13.49	13.66	13.45	13.61	13.47	3.38%	68,880
Oct 20, 2026	13.05	13.30	12.87	13.16	13.02	1.37%	43,011
Oct 19, 2026	12.78	13.18	12.72	13.11	12.85	3.97%	45,352
Oct 16, 2026	13.08	13.14	12.39	12.61	12.36	-2.10%	76,863
Oct 15, 2026	12.77	12.95	12.57	12.88	12.62	-1.40%	48,207
Oct 14, 2026	13.22	13.25	12.95	13.06	12.80	-2.33%	41,399
Oct 13, 2026	13.37	13.55	13.37	13.49	13.11	-0.95%	31,500
Oct 12, 2026	13.71	13.73	13.60	13.62	13.23	-1.01%	38,297
Oct 9, 2026	13.80	13.89	13.63	13.76	13.37	1.99%	37,615
Oct 8, 2026	13.48	13.49	13.35	13.49	13.11	-0.07%	16,099
Oct 7, 2026	13.49	13.59	13.46	13.50	13.12	-0.59%	27,623
Oct 6, 2026	13.65	13.65	13.55	13.58	13.20	0.36%	41,611
Oct 5, 2026	13.45	13.74	13.29	13.66	13.15	1.86%	36,825
Oct 2, 2026	13.21	13.51	13.21	13.41	12.91	4.52%	74,277
Oct 1, 2026	13.00	13.08	12.83	12.83	12.35	-0.16%	82,602
Sep 30, 2026	12.73	12.85	12.49	12.85	12.37	0.36%	27,511
Sep 29, 2026	13.00	13.00	12.74	12.80	12.32	-1.24%	29,303
Sep 28, 2026	13.53	13.53	13.08	13.08	12.48	-4.36%	60,549
Sep 25, 2026	14.20	14.20	13.60	13.68	13.05	-1.79%	31,892
Sep 24, 2026	13.91	14.06	13.85	13.93	13.29	0.07%	34,622
Sep 23, 2026	13.95	14.10	13.89	13.92	13.28	0.14%	19,855
Sep 22, 2026	13.80	13.92	13.67	13.90	13.26	1.17%	53,669
Sep 21, 2026	13.71	13.95	13.71	13.86	13.11	2.90%	78,050
Sep 18, 2026	13.68	13.68	13.33	13.47	12.74	-0.37%	21,987
Sep 17, 2026	13.51	13.78	13.44	13.52	12.78	2.74%	36,149
Sep 16, 2026	13.15	13.40	13.07	13.16	12.44	0.69%	18,101
Sep 15, 2026	13.15	13.29	13.00	13.07	12.36	-1.07%	41,757
Sep 14, 2026	13.28	13.58	13.21	13.33	12.49	-1.19%	68,535
Sep 11, 2026	13.48	13.57	13.39	13.49	12.64	0.37%	15,396
Sep 10, 2026	13.15	13.64	13.15	13.44	12.60	-1.25%	37,781
Sep 9, 2026	13.57	13.87	13.57	13.61	12.75	0.17%	38,635
Sep 8, 2026	13.22	13.76	13.22	13.72	12.73	4.81%	30,895
Sep 4, 2026	13.42	13.42	13.01	13.09	12.15	-6.16%	54,157
Sep 3, 2026	13.65	14.16	13.65	13.95	12.95	4.65%	62,059
Sep 2, 2026	13.54	13.54	13.14	13.33	12.37	-	23,059
Sep 1, 2026	13.51	13.51	13.20	13.33	12.37	-2.54%	49,432
Aug 31, 2026	13.02	13.82	13.02	13.78	12.69	5.27%	64,909
Aug 28, 2026	13.37	13.43	13.00	13.09	12.06	-1.58%	19,169
Aug 27, 2026	12.96	13.34	12.96	13.30	12.25	2.78%	46,454
Aug 26, 2026	12.91	13.18	12.86	12.94	11.92	-1.60%	39,626
Aug 25, 2026	13.11	13.35	13.10	13.15	12.11	0.74%	39,142
Aug 24, 2026	13.51	13.61	13.15	13.15	12.03	-3.24%	55,498
Aug 21, 2026	13.13	13.67	13.09	13.59	12.43	4.46%	47,742