REX IncomeMax Option Strategy ETF (ULTI)
NASDAQ: ULTI · Real-Time Price · USD
13.68
-1.05 (-7.13%)
At close: Jun 5, 2026, 4:00 PM EDT
14.49
+0.81 (5.92%)
After-hours: Jun 5, 2026, 7:16 PM EDT
ULTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14.46 | 14.46 | 13.48 | 13.68 | 13.68 | -7.13% | 164,181 |
| Jun 4, 2026 | 14.45 | 14.79 | 14.25 | 14.73 | 14.73 | 0.03% | 80,991 |
| Jun 3, 2026 | 15.44 | 15.44 | 14.61 | 14.93 | 14.73 | -3.05% | 77,842 |
| Jun 2, 2026 | 14.70 | 15.45 | 14.70 | 15.40 | 15.19 | 4.24% | 84,829 |
| Jun 1, 2026 | 15.01 | 15.01 | 14.12 | 14.77 | 14.57 | -1.11% | 75,619 |
| May 29, 2026 | 15.24 | 15.44 | 14.87 | 14.94 | 14.74 | -3.17% | 103,580 |
| May 28, 2026 | 15.54 | 15.61 | 15.10 | 15.43 | 15.22 | -0.29% | 100,458 |
| May 27, 2026 | 15.55 | 15.74 | 15.00 | 15.69 | 15.26 | 1.75% | 65,104 |
| May 26, 2026 | 15.19 | 15.67 | 15.12 | 15.42 | 15.00 | 4.83% | 88,049 |
| May 22, 2026 | 14.31 | 14.84 | 14.31 | 14.71 | 14.31 | 2.58% | 78,004 |
| May 21, 2026 | 13.26 | 14.41 | 13.26 | 14.34 | 13.95 | 10.01% | 114,648 |
| May 20, 2026 | 12.94 | 13.40 | 12.65 | 13.22 | 12.68 | 4.51% | 78,716 |
| May 19, 2026 | 12.51 | 12.91 | 12.02 | 12.65 | 12.13 | -1.25% | 134,485 |
| May 18, 2026 | 13.73 | 13.73 | 12.35 | 12.81 | 12.29 | -6.18% | 187,681 |
| May 15, 2026 | 13.95 | 13.96 | 13.60 | 13.65 | 13.10 | -2.61% | 158,163 |
| May 14, 2026 | 14.11 | 14.17 | 13.60 | 14.02 | 13.45 | -0.54% | 58,621 |
| May 13, 2026 | 14.19 | 14.39 | 13.82 | 14.29 | 13.52 | 2.33% | 53,497 |
| May 12, 2026 | 14.21 | 14.45 | 13.51 | 13.97 | 13.21 | -2.89% | 54,963 |
| May 11, 2026 | 13.69 | 14.54 | 13.30 | 14.38 | 13.61 | 5.10% | 84,059 |
| May 8, 2026 | 13.60 | 13.72 | 13.28 | 13.69 | 12.95 | 3.05% | 55,339 |
| May 7, 2026 | 13.92 | 13.92 | 13.07 | 13.28 | 12.56 | -4.51% | 98,854 |
| May 6, 2026 | 14.00 | 14.23 | 13.67 | 14.10 | 13.16 | 1.79% | 154,485 |
| May 5, 2026 | 14.05 | 14.10 | 13.39 | 13.85 | 12.93 | -1.21% | 85,005 |
| May 4, 2026 | 13.88 | 14.08 | 13.66 | 14.02 | 13.08 | 2.64% | 133,778 |
| May 1, 2026 | 13.66 | 13.76 | 13.35 | 13.66 | 12.75 | 1.56% | 42,156 |
| Apr 30, 2026 | 12.77 | 13.56 | 12.72 | 13.45 | 12.55 | 5.70% | 56,463 |
| Apr 29, 2026 | 13.06 | 13.06 | 12.49 | 12.90 | 11.88 | -0.85% | 87,272 |
| Apr 28, 2026 | 13.26 | 13.65 | 12.72 | 13.01 | 11.98 | -5.11% | 174,946 |
| Apr 27, 2026 | 13.55 | 13.71 | 13.10 | 13.71 | 12.62 | 0.22% | 143,351 |
| Apr 24, 2026 | 13.70 | 13.86 | 13.52 | 13.68 | 12.59 | -0.15% | 69,920 |
| Apr 23, 2026 | 13.87 | 13.87 | 13.36 | 13.70 | 12.61 | -0.65% | 39,717 |
| Apr 22, 2026 | 13.75 | 14.11 | 13.67 | 13.98 | 12.70 | 4.02% | 30,952 |
| Apr 21, 2026 | 13.82 | 13.92 | 13.31 | 13.44 | 12.21 | -1.75% | 83,163 |
| Apr 20, 2026 | 13.51 | 13.72 | 13.15 | 13.68 | 12.42 | 1.71% | 65,023 |
| Apr 17, 2026 | 13.91 | 13.91 | 13.35 | 13.45 | 12.21 | -2.11% | 93,820 |
| Apr 16, 2026 | 13.29 | 13.74 | 13.08 | 13.74 | 12.48 | 2.04% | 91,480 |
| Apr 15, 2026 | 13.24 | 13.75 | 13.19 | 13.65 | 12.23 | 0.89% | 61,640 |
| Apr 14, 2026 | 13.58 | 13.59 | 13.30 | 13.53 | 12.12 | 1.93% | 35,988 |
| Apr 13, 2026 | 13.08 | 13.50 | 12.70 | 13.27 | 11.89 | 0.54% | 49,795 |
| Apr 10, 2026 | 13.35 | 13.40 | 12.78 | 13.20 | 11.83 | -1.62% | 148,227 |
| Apr 9, 2026 | 13.29 | 13.50 | 12.90 | 13.42 | 12.02 | 2.33% | 59,357 |
| Apr 8, 2026 | 13.73 | 13.73 | 13.00 | 13.30 | 11.75 | 2.47% | 205,712 |
| Apr 7, 2026 | 12.91 | 12.98 | 12.27 | 12.98 | 11.47 | 0.39% | 73,297 |
| Apr 6, 2026 | 13.31 | 13.51 | 12.78 | 12.93 | 11.42 | 1.49% | 65,017 |
| Apr 2, 2026 | 12.12 | 12.84 | 12.04 | 12.74 | 11.25 | 4.20% | 45,166 |
| Apr 1, 2026 | 12.52 | 12.88 | 12.10 | 12.23 | 10.80 | 1.65% | 44,486 |
| Mar 31, 2026 | 11.80 | 12.35 | 11.41 | 12.22 | 10.63 | 8.90% | 47,861 |
| Mar 30, 2026 | 12.54 | 12.54 | 10.95 | 11.22 | 9.76 | -8.13% | 81,193 |
| Mar 27, 2026 | 12.49 | 12.49 | 12.06 | 12.21 | 10.62 | -1.13% | 61,549 |
| Mar 26, 2026 | 12.88 | 13.03 | 12.31 | 12.35 | 10.74 | -5.22% | 63,270 |