Skip to content

Subscriptions are live.

Plans
Logo
Start Free

TSII Historical Prices

REX TSLA Covered Call ETF · daily open, high, low, close & volume

Trading days
249
Period high
30.24
Period low
11.12
Period change
-52.30%
DateOpenHighLowCloseChangeVolume
Oct 28, 202614.3314.3314.0814.20-0.49%14,594
Oct 27, 202614.0314.3014.0314.27+2.00%31,593
Oct 26, 202613.7114.1413.7113.99+5.11%41,502
Oct 23, 202613.3613.4813.0713.31-0.52%41,229
Oct 22, 202613.4113.7213.3213.38-1.65%48,448
Oct 21, 202613.4913.6613.4513.61+3.38%68,881
Oct 20, 202613.0513.3012.8713.16+0.38%43,011
Oct 19, 202612.7813.1812.7213.11+3.97%45,352
Oct 16, 202613.0813.1412.3912.61-2.10%76,863
Oct 15, 202612.7712.9512.5712.88-1.40%48,207
Oct 14, 202613.2213.2512.9513.06-3.17%41,399
Oct 13, 202613.3713.5513.3713.49-0.95%31,501
Oct 12, 202613.7113.7213.6013.62-1.01%38,297
Oct 9, 202613.8013.8913.6313.76+1.99%37,615
Oct 8, 202613.4813.4913.3513.49-0.07%16,099
Oct 7, 202613.4913.5913.4613.50-0.59%27,623
Oct 6, 202613.6513.6513.5513.58-0.59%41,612
Oct 5, 202613.4513.7413.2913.66+1.86%36,825
Oct 2, 202613.2113.5113.2113.41+4.52%74,278
Oct 1, 202613.0013.0812.8312.83-0.16%82,603
Sep 30, 202612.7312.8512.4912.85+0.36%27,511
Sep 29, 202613.0013.0012.7412.80-2.13%29,303
Sep 28, 202613.5313.5313.0813.08-4.36%60,549
Sep 25, 202614.2014.2013.6013.68-1.79%31,893
Sep 24, 202613.9114.0613.8513.93+0.07%34,622
Sep 23, 202613.9514.1013.8913.92+0.14%19,855
Sep 22, 202613.8013.9213.6713.90+0.29%53,669
Sep 21, 202613.7113.9513.7113.86+2.90%78,051
Sep 18, 202613.6813.6813.3213.47-0.37%21,987
Sep 17, 202613.5113.7813.4413.52+2.74%36,149
Sep 16, 202613.1513.4013.0713.16+0.69%18,102
Sep 15, 202613.1513.2913.0013.07-1.95%41,757
Sep 14, 202613.2813.5813.2113.33-1.19%68,535
Sep 11, 202613.4813.5713.3813.49-0.88%15,396
Sep 9, 202613.5713.8713.5713.61-0.80%38,636
Sep 8, 202613.2213.7613.2213.72+4.81%30,896
Sep 4, 202613.4213.4213.0113.09-6.16%54,158
Sep 3, 202613.6514.1613.6513.95+4.65%62,060
Sep 2, 202613.5413.5413.1413.33-3.27%23,060
Aug 31, 202613.0213.8213.0213.78+5.27%64,909
Aug 28, 202613.3713.4313.0013.09-1.58%19,169
Aug 27, 202612.9613.3412.9613.30+2.78%46,455
Aug 26, 202612.9113.1812.8612.94-1.60%39,627
Aug 25, 202613.1113.3513.1013.15+0.00%39,142
Aug 24, 202613.5113.6113.1513.15-3.24%55,498
Aug 21, 202613.1313.6713.0913.59+4.46%47,742
Aug 20, 202612.9513.0112.7413.01-0.99%31,746
Aug 19, 202612.6613.1512.6513.14+4.20%55,775
Aug 18, 202612.4812.7312.4012.61-1.71%25,715
Aug 17, 202612.8013.0012.7412.83-0.62%65,732
Aug 14, 202612.8513.1812.6212.91+0.94%46,728
Aug 13, 202612.3512.8112.3512.79+3.40%63,564
Aug 12, 202612.6012.6012.2512.37-1.28%39,426
Aug 11, 202612.5912.6412.4612.53-0.87%69,599
Aug 10, 202612.3812.6412.3812.64+1.44%71,291
Aug 7, 202612.2512.6312.2012.46+2.81%68,891
Aug 6, 202612.0012.1711.9212.12+0.08%56,731
Aug 5, 202612.2312.2712.1112.11-1.22%52,003
Aug 4, 202612.1312.3612.1212.26+0.00%79,194
Aug 3, 202611.7512.2911.7512.26+3.63%30,933
Jul 31, 202611.8211.8811.4511.83+1.37%33,465
Jul 30, 202611.4311.7711.4011.67+4.85%45,041
Jul 29, 202611.5511.6311.1211.13-3.80%89,663
Jul 28, 202611.4711.7211.2511.57-1.78%117,407
Jul 27, 202611.9512.1411.5811.78-1.09%236,114
Jul 24, 202612.2112.2511.6611.91-1.98%173,072
Jul 23, 202613.2213.2212.0512.15-17.96%171,552
Jul 22, 202614.8715.0814.8014.81-1.40%143,854
Jul 21, 202614.7315.2114.7315.02+1.28%84,160
Jul 20, 202615.4015.4314.8214.83-3.03%182,895
Jul 17, 202615.3615.4315.0915.29-2.65%40,193
Jul 16, 202615.7715.8315.4015.71-0.82%60,478
Jul 15, 202616.0316.2715.6515.84-0.50%38,413
Jul 14, 202615.9616.1315.8615.92-0.44%75,511
Jul 13, 202616.5016.5015.8615.99-3.38%64,451
Jul 10, 202616.6116.7216.3516.55+0.58%38,924
Jul 9, 202615.8916.5315.7416.45+3.56%73,413
Jul 8, 202616.1616.1615.7115.89-2.70%126,165
Jul 7, 202616.9117.0216.2616.33-5.25%30,954
Jul 6, 202616.2717.2415.9017.24+7.65%52,080
Jul 2, 202617.6017.6015.8116.01-7.99%92,566
Jul 1, 202617.2917.5917.2917.40+0.64%48,011
Jun 30, 202616.9017.3716.9017.29+0.46%53,360
Jun 29, 202616.2017.2516.2017.21+6.63%56,591
Jun 26, 202615.6816.4515.6816.14+1.00%37,895
Jun 25, 202615.9916.1415.7515.98+0.25%56,406
Jun 24, 202616.2016.4115.8415.94-1.67%49,356
Jun 23, 202616.8016.8016.1316.21-8.05%58,770
Jun 22, 202617.0817.8417.0817.63+1.43%75,428
Jun 18, 202617.2917.3816.6617.38+1.32%38,011
Jun 17, 202617.3417.5017.0017.16-1.80%47,610
Jun 16, 202617.4217.7017.3217.47-2.46%65,056
Jun 15, 202617.9518.0317.7917.91+1.53%78,558
Jun 12, 202617.2917.6416.7617.64+2.02%47,351
Jun 11, 202616.6917.3016.3217.29+5.43%52,296
Jun 10, 202616.9317.2016.3116.40-4.26%49,983
Jun 9, 202617.9318.2016.5517.13-4.81%74,173
Jun 8, 202617.3718.1517.2718.00+5.36%54,047
Jun 5, 202618.4418.4616.9217.08-6.92%87,228
Jun 4, 202618.5218.8318.3518.35-1.87%71,266
Jun 3, 202618.3619.2018.3618.70+0.32%33,769
Jun 2, 202618.3218.6418.1418.64+1.19%42,052
Jun 1, 202619.0519.0518.4218.42-5.39%72,351
May 29, 202619.6619.6619.0519.47-1.02%46,934
May 28, 202619.4919.7519.4919.67+0.10%37,913
May 27, 202619.6219.7319.4519.65+0.18%37,218
May 26, 202619.4219.6419.3419.61+1.52%41,287
May 22, 202619.0719.4619.0119.32+2.01%55,939
May 21, 202619.0919.3018.6318.94+0.64%29,351
May 20, 202618.2718.8218.2718.82+4.09%34,298
May 19, 202618.0118.1017.5918.08-2.85%33,761
May 18, 202619.1919.2018.3718.61-3.63%61,089
May 15, 202619.8119.8119.2519.31-4.83%69,691
May 14, 202620.4520.5720.2620.29-0.34%33,363
May 13, 202620.0120.5919.8920.36+2.36%43,733
May 12, 202620.1720.3519.4719.89-2.79%56,553
May 11, 202619.6120.6019.4520.46+2.87%54,357
May 8, 202619.3219.9219.3219.89+4.03%50,874
May 7, 202619.0719.2418.8919.12+2.30%50,315
May 6, 202618.2318.8018.1518.69+2.19%50,175
May 5, 202618.5618.7818.2918.29-1.61%54,590
May 4, 202618.4818.6918.2918.59+0.60%51,827
May 1, 202618.0918.7618.0118.48+1.99%49,126
Apr 30, 202617.6818.2017.4218.12+2.49%87,973
Apr 29, 202617.7817.7817.5017.68-0.28%55,925
Apr 28, 202617.7118.0217.6117.73-2.15%65,929
Apr 27, 202617.8218.2117.4518.12+0.61%104,572
Apr 24, 202617.9418.2517.8418.01+1.01%42,589
Apr 23, 202618.3418.4517.5617.83-3.41%99,322
Apr 22, 202618.5618.7318.4418.46+0.38%59,318
Apr 21, 202618.7518.7918.3518.39-2.83%63,293
Apr 20, 202619.2919.4118.7018.93-1.48%55,249
Apr 17, 202618.9819.5618.9119.21+2.56%36,638
Apr 16, 202618.8318.9118.4918.73-0.27%44,032
Apr 15, 202617.9518.8817.8818.78+4.62%65,709
Apr 14, 202617.6517.9717.6317.95+2.05%55,254
Apr 13, 202617.3917.6317.3717.59+1.56%54,529
Apr 10, 202617.1517.3217.0417.32+0.70%36,101
Apr 9, 202616.9717.3516.6417.20+0.76%55,027
Apr 8, 202618.3718.3716.8017.07-0.64%101,353
Apr 7, 202617.2517.2516.6517.18-3.75%85,178
Apr 6, 202618.3818.7617.4317.85-2.62%103,503
Apr 2, 202618.5218.8418.2018.33-5.81%72,676
Apr 1, 202619.2719.4919.0719.46+2.53%33,429
Mar 31, 202618.3519.0018.3518.98+4.63%50,281
Mar 30, 202618.7018.7317.9518.14-1.68%69,769
Mar 27, 202618.8818.8818.3318.45-3.25%96,585
Mar 26, 202619.6419.7419.0219.07-3.54%22,014
Mar 25, 202619.9320.2219.7419.77+0.51%26,972
Mar 24, 202619.2019.7819.2019.67-0.30%25,405
Mar 23, 202619.1919.8819.1919.73+4.17%50,149
Mar 20, 202619.5619.5618.7318.94-3.56%69,549
Mar 19, 202620.0720.0719.6019.64-4.10%45,668
Mar 18, 202620.7220.9420.4020.48-1.16%37,660
Mar 17, 202620.5720.7520.5420.72+0.05%31,730
Mar 16, 202620.6721.1120.6720.71+1.27%44,788
Mar 13, 202620.9020.9020.3920.45-1.06%27,252
Mar 12, 202621.2121.2120.6020.67-3.19%36,066
Mar 11, 202620.9921.6020.9921.35+2.50%39,016
Mar 10, 202621.0021.2720.8320.83-0.62%40,773
Mar 9, 202620.4021.0719.9520.96+0.58%74,451
Mar 6, 202620.9721.1220.6820.84-1.98%37,320
Mar 5, 202621.1321.3521.0021.26-0.09%31,613
Mar 4, 202620.7521.3920.6021.28+3.91%48,486
Mar 3, 202620.6620.6620.0120.48-3.71%55,914
Mar 2, 202620.4821.3720.4521.27+0.02%59,484
Feb 27, 202621.3721.4221.0021.27-1.46%43,925
Feb 26, 202621.9622.0021.2521.58-2.13%33,512
Feb 25, 202621.6422.1021.6422.05+2.08%52,998
Feb 24, 202620.9221.6120.9021.60+2.22%41,390
Feb 23, 202621.6421.6420.8221.13-3.30%65,403
Feb 20, 202621.6822.0021.4921.85+0.18%57,803
Feb 19, 202621.5922.0421.3921.81+0.18%45,686
Feb 18, 202621.8222.1121.7121.77-1.14%57,617
Feb 17, 202622.1322.1321.3822.02-1.65%77,550
Feb 13, 202622.2222.7021.9922.39+0.40%60,197
Feb 12, 202622.8522.9822.2022.30-1.93%63,566
Feb 11, 202622.7223.0022.4022.74+0.84%50,500
Feb 10, 202622.3522.6622.3522.55+0.04%57,367
Feb 9, 202622.2422.6822.0822.54+1.53%72,345
Feb 6, 202621.6422.3121.5422.20+3.69%42,692
Feb 5, 202621.4121.7020.7521.41-2.77%147,783
Feb 4, 202622.8623.0521.5822.02-3.97%100,556
Feb 3, 202623.0023.1622.4222.93-1.21%93,816
Feb 2, 202623.1323.5022.8223.21-2.15%107,695
Jan 30, 202623.3124.0223.2723.72+3.58%87,425
Jan 29, 202624.2524.4322.7922.90-3.94%138,243
Jan 28, 202623.7824.1623.7423.84+0.17%74,151
Jan 27, 202624.1024.1023.7323.80-1.49%74,378
Jan 26, 202624.7224.7224.1424.16-3.32%65,316
Jan 23, 202624.8425.1624.7024.99+0.08%64,295
Jan 22, 202624.1424.9724.0024.97+4.17%76,249
Jan 21, 202623.2224.3223.1723.97+2.66%99,784
Jan 20, 202623.9624.0123.2323.35-4.77%69,677
Jan 16, 202624.5824.9024.2724.52-0.28%64,875
Jan 15, 202624.7124.8224.4724.59+0.33%90,523
Jan 14, 202624.8124.8124.2024.51-1.76%106,885
Jan 13, 202625.1525.1524.7224.95-1.19%82,773
Jan 12, 202624.8025.5024.6925.25+1.32%152,840
Jan 9, 202624.5825.1724.1524.92+1.71%54,519
Jan 8, 202624.0124.5023.6224.50+1.24%58,362
Jan 7, 202624.5024.5924.0624.20-0.33%98,553
Jan 6, 202625.1725.2223.9524.28-5.78%145,761
Jan 5, 202625.2826.0325.2025.77+3.83%152,662
Jan 2, 202625.7926.0024.6124.82-2.67%172,076
Dec 31, 202525.9926.0125.4125.50-1.32%76,952
Dec 30, 202526.2926.4025.7725.84-2.49%94,719
Dec 29, 202527.1127.1526.4926.50-3.71%93,098
Dec 26, 202528.1228.2727.4427.52-2.13%68,865
Dec 24, 202528.2828.2827.5028.12+0.11%55,478
Dec 23, 202528.2628.2927.8828.09-1.40%66,729
Dec 22, 202528.4428.9228.2428.49+1.75%94,400
Dec 19, 202528.3128.3227.5528.00-0.21%107,861
Dec 18, 202527.8528.2627.6228.06+2.93%63,624
Dec 17, 202528.1728.3927.2527.26-3.40%88,818
Dec 16, 202527.5228.2227.1328.22+1.51%79,690
Dec 15, 202527.6428.1227.5327.80+2.96%129,965
Dec 12, 202526.4227.2426.1127.00+1.66%73,041
Dec 11, 202526.6426.6426.0026.56-0.97%50,724
Dec 10, 202526.3427.0726.1426.82+1.63%72,416
Dec 9, 202525.7626.8025.6326.39+0.46%69,800
Dec 8, 202526.7526.7925.8426.27-3.42%134,204
Dec 5, 202527.0527.2926.8927.20+0.26%50,372
Dec 4, 202526.8627.1326.6927.13+1.42%54,743
Dec 3, 202526.1326.7525.8826.75+3.16%60,620
Dec 2, 202526.1326.1925.3525.93-1.07%96,914
Dec 1, 202525.8726.2925.8426.21+0.23%108,474
Nov 28, 202525.9326.1525.8426.15+1.16%53,154
Nov 26, 202525.7825.8525.3825.85+1.21%68,564
Nov 25, 202525.2925.5424.8025.54-1.01%85,590
Nov 24, 202524.9025.9324.7925.80+7.14%181,935
Nov 21, 202524.8124.8123.6524.08-1.55%110,488
Nov 20, 202525.5326.3224.3224.46-2.28%99,586
Nov 19, 202525.1325.3424.5625.03+1.09%105,180
Nov 18, 202524.9625.1424.2524.76-4.03%73,429
Nov 17, 202525.3226.5525.2325.80+1.34%159,054
Nov 14, 202524.1725.7623.9525.46+0.87%65,686
Nov 13, 202526.9126.9324.7325.24-8.35%90,322
Nov 12, 202528.3728.3727.1027.54-2.89%76,243
Nov 11, 202528.4928.5427.9028.36-1.83%79,180
Nov 10, 202528.3329.0427.9628.89+4.64%138,154
Nov 7, 202528.0928.1427.0727.61-3.36%44,854
Nov 6, 202529.4229.6427.8028.57-2.89%55,936
Nov 5, 202528.7829.5028.2529.42+3.56%33,314
Nov 4, 202528.8329.2528.4028.41-5.71%64,839
Nov 3, 202529.4430.2429.3330.13+2.80%77,316
Oct 31, 202528.8729.3728.6029.31+3.06%30,135
Oct 30, 202529.0029.3128.3528.44-4.47%52,793
Oct 29, 202529.7929.9129.2229.77+0.44%42,861

Daily open, high, low, close and volume for REX TSLA Covered Call ETF (TSII). Showing 249 trading days. Unadjusted prices.