Get the Stockscreener App
17.63
1.66%
-0.2982
Rex Coin Covered Call Etf Stock (COII) Price History
The historical daily chart and data for Rex Coin Covered Call Etf stock (COII), show that the latest closing stock price as of December 05, 2025, is $17.63.
- Rex Coin Covered Call Etf all-time high stock price is $36.41, occurred on July 18, 2025.
- The lowest Rex Coin Covered Call Etf stock price recorded was $15.47 on November 21, 2025. Since then, Rex Coin Covered Call Etf's stock price has risen over 13.97% to $17.63 now.
- The 52-week high stock price for COII is $36.41, representing a 106.50% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for COII is $15.47, indicating a -12.26% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about COII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $17.81 | $17.30 | $0.505 | 3,433.0 | -1.66% |
| Dec 04, 2025 | $18.12 | $17.71 | $0.415 | 6,526.0 | -0.06% |
| Dec 03, 2025 | $18.17 | $17.30 | $0.87 | 7,247.0 | +4.61% |
| Dec 02, 2025 | $17.55 | $16.94 | $0.6148 | 10,680.0 | +1.24% |
| Dec 01, 2025 | $17.22 | $16.43 | $0.7879 | 6,252.0 | -4.67% |
| Nov 28, 2025 | $18.00 | $17.55 | $0.45 | 3,544.0 | +3.74% |
| Nov 26, 2025 | $17.20 | $16.81 | $0.39 | 9,748.0 | +2.57% |
| Nov 25, 2025 | $16.70 | $15.93 | $0.77 | 10,526.0 | -0.89% |
| Nov 24, 2025 | $16.85 | $16.27 | $0.58 | 17,407.0 | +6.04% |
| Nov 21, 2025 | $16.08 | $15.47 | $0.61 | 35,167.0 | +0.95% |
| Nov 20, 2025 | $17.72 | $15.61 | $2.11 | 18,733.0 | -9.23% |
| Nov 19, 2025 | $17.70 | $16.60 | $1.10 | 15,253.0 | -2.26% |
| Nov 18, 2025 | $18.33 | $17.61 | $0.72 | 10,898.0 | -1.05% |
| Nov 17, 2025 | $18.87 | $17.50 | $1.38 | 21,418.0 | -7.34% |
| Nov 14, 2025 | $19.74 | $18.34 | $1.40 | 9,426.0 | +0.11% |
| Nov 13, 2025 | $20.63 | $19.17 | $1.46 | 19,344.0 | -6.90% |
| Nov 12, 2025 | $21.08 | $20.61 | $0.4686 | 6,219.0 | -0.36% |
| Nov 11, 2025 | $21.43 | $20.82 | $0.61 | 8,463.0 | -3.66% |
| Nov 10, 2025 | $21.82 | $21.28 | $0.5398 | 25,937.0 | +7.29% |
| Nov 07, 2025 | $20.96 | $19.30 | $1.67 | 14,559.0 | +0.50% |
Rex Coin Covered Call Etf Stock (COII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rex Coin Covered Call Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rex Coin Covered Call Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rex Coin Covered Call Etf Stock (COII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.17 | $16.43 | $1.74 | 37,571.0 | -0.78% |
| Nov, 2025 | $23.60 | $15.47 | $8.13 | 300,434.0 | -24.83% |
| Oct, 2025 | $27.89 | $21.23 | $6.67 | 570,182.0 | -3.55% |
| Sep, 2025 | $26.16 | $22.18 | $3.98 | 554,316.0 | +5.97% |
| Aug, 2025 | $27.46 | $21.80 | $5.66 | 1,461,888.0 | -24.51% |
| Jul, 2025 | $36.41 | $28.40 | $8.01 | 564,209.0 | +1.88% |
| Jun, 2025 | $31.56 | $22.67 | $8.89 | 191,302.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):