REX TSLA Growth & Income ETF (TSII)
BATS: TSII · Real-Time Price · USD
13.76
+0.27 (1.99%)
At close: Oct 9, 2026, 4:00 PM EDT
13.66
-0.10 (-0.72%)
After-hours: Oct 9, 2026, 8:00 PM EDT
TSII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 13.80 | 13.89 | 13.63 | 13.76 | 13.76 | 1.99% | 37,615 |
| Oct 8, 2026 | 13.48 | 13.49 | 13.35 | 13.49 | 13.49 | -0.07% | 16,099 |
| Oct 7, 2026 | 13.49 | 13.59 | 13.46 | 13.50 | 13.50 | -0.59% | 27,623 |
| Oct 6, 2026 | 13.65 | 13.65 | 13.55 | 13.58 | 13.58 | 0.36% | 41,611 |
| Oct 5, 2026 | 13.45 | 13.74 | 13.29 | 13.66 | 13.53 | 1.86% | 36,825 |
| Oct 2, 2026 | 13.21 | 13.51 | 13.21 | 13.41 | 13.28 | 4.52% | 74,277 |
| Oct 1, 2026 | 13.00 | 13.08 | 12.83 | 12.83 | 12.71 | -0.16% | 82,602 |
| Sep 30, 2026 | 12.73 | 12.85 | 12.49 | 12.85 | 12.73 | 0.36% | 27,511 |
| Sep 29, 2026 | 13.00 | 13.00 | 12.74 | 12.80 | 12.68 | -1.24% | 29,303 |
| Sep 28, 2026 | 13.53 | 13.53 | 13.08 | 13.08 | 12.84 | -4.36% | 60,549 |
| Sep 25, 2026 | 14.20 | 14.20 | 13.60 | 13.68 | 13.43 | -1.79% | 31,892 |
| Sep 24, 2026 | 13.91 | 14.06 | 13.85 | 13.93 | 13.67 | 0.07% | 34,622 |
| Sep 23, 2026 | 13.95 | 14.10 | 13.89 | 13.92 | 13.66 | 0.14% | 19,855 |
| Sep 22, 2026 | 13.80 | 13.92 | 13.67 | 13.90 | 13.65 | 1.17% | 53,669 |
| Sep 21, 2026 | 13.71 | 13.95 | 13.71 | 13.86 | 13.49 | 2.90% | 78,050 |
| Sep 18, 2026 | 13.68 | 13.68 | 13.33 | 13.47 | 13.11 | -0.37% | 21,987 |
| Sep 17, 2026 | 13.51 | 13.78 | 13.44 | 13.52 | 13.16 | 2.74% | 36,149 |
| Sep 16, 2026 | 13.15 | 13.40 | 13.07 | 13.16 | 12.81 | 0.69% | 18,101 |
| Sep 15, 2026 | 13.15 | 13.29 | 13.00 | 13.07 | 12.72 | -1.07% | 41,757 |
| Sep 14, 2026 | 13.28 | 13.58 | 13.21 | 13.33 | 12.86 | -1.19% | 68,535 |
| Sep 11, 2026 | 13.48 | 13.57 | 13.39 | 13.49 | 13.01 | 0.37% | 15,396 |
| Sep 10, 2026 | 13.15 | 13.64 | 13.15 | 13.44 | 12.96 | -1.25% | 37,781 |
| Sep 9, 2026 | 13.57 | 13.87 | 13.57 | 13.61 | 13.13 | 0.17% | 38,635 |
| Sep 8, 2026 | 13.22 | 13.76 | 13.22 | 13.72 | 13.10 | 4.81% | 30,895 |
| Sep 4, 2026 | 13.42 | 13.42 | 13.01 | 13.09 | 12.50 | -6.16% | 54,157 |
| Sep 3, 2026 | 13.65 | 14.16 | 13.65 | 13.95 | 13.32 | 4.65% | 62,059 |
| Sep 2, 2026 | 13.54 | 13.54 | 13.14 | 13.33 | 12.73 | - | 23,059 |
| Sep 1, 2026 | 13.51 | 13.51 | 13.20 | 13.33 | 12.73 | -2.54% | 49,432 |
| Aug 31, 2026 | 13.02 | 13.82 | 13.02 | 13.78 | 13.06 | 5.27% | 64,909 |
| Aug 28, 2026 | 13.37 | 13.43 | 13.00 | 13.09 | 12.41 | -1.58% | 19,169 |
| Aug 27, 2026 | 12.96 | 13.34 | 12.96 | 13.30 | 12.61 | 2.78% | 46,454 |
| Aug 26, 2026 | 12.91 | 13.18 | 12.86 | 12.94 | 12.27 | -1.60% | 39,626 |
| Aug 25, 2026 | 13.11 | 13.35 | 13.10 | 13.15 | 12.47 | 0.74% | 39,142 |
| Aug 24, 2026 | 13.51 | 13.61 | 13.15 | 13.15 | 12.38 | -3.24% | 55,498 |
| Aug 21, 2026 | 13.13 | 13.67 | 13.09 | 13.59 | 12.79 | 4.46% | 47,742 |
| Aug 20, 2026 | 12.95 | 13.01 | 12.74 | 13.01 | 12.24 | -0.99% | 31,746 |
| Aug 19, 2026 | 12.66 | 13.15 | 12.65 | 13.14 | 12.37 | 4.20% | 55,774 |
| Aug 18, 2026 | 12.48 | 12.74 | 12.40 | 12.61 | 11.87 | -0.92% | 25,715 |
| Aug 17, 2026 | 12.80 | 13.00 | 12.74 | 12.83 | 11.98 | -0.62% | 65,732 |
| Aug 14, 2026 | 12.85 | 13.18 | 12.62 | 12.91 | 12.05 | 0.94% | 46,727 |
| Aug 13, 2026 | 12.35 | 12.81 | 12.35 | 12.79 | 11.94 | 3.40% | 63,564 |
| Aug 12, 2026 | 12.60 | 12.60 | 12.25 | 12.37 | 11.55 | -1.28% | 39,426 |
| Aug 11, 2026 | 12.59 | 12.64 | 12.46 | 12.53 | 11.70 | 0.03% | 69,598 |
| Aug 10, 2026 | 12.38 | 12.64 | 12.38 | 12.64 | 11.70 | 1.44% | 71,291 |
| Aug 7, 2026 | 12.25 | 12.63 | 12.20 | 12.46 | 11.53 | 2.81% | 68,890 |
| Aug 6, 2026 | 12.00 | 12.17 | 11.92 | 12.12 | 11.21 | 0.08% | 56,731 |
| Aug 5, 2026 | 12.23 | 12.27 | 12.11 | 12.11 | 11.21 | -1.22% | 52,002 |
| Aug 4, 2026 | 12.13 | 12.36 | 12.12 | 12.26 | 11.34 | 1.02% | 79,194 |
| Aug 3, 2026 | 11.75 | 12.29 | 11.75 | 12.26 | 11.23 | 3.63% | 30,932 |
| Jul 31, 2026 | 11.82 | 11.88 | 11.45 | 11.83 | 10.84 | 1.37% | 33,465 |