Get the Stockscreener App
20.16
0.50%
0.10
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 November 07, 2025, is $20.16.
- 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 $19.30 on November 07, 2025. Since then, Rex Coin Covered Call Etf's stock price has risen over 4.48% to $20.16 now.
- The 52-week high stock price for COII is $36.41, representing a 80.61% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for COII is $19.30, indicating a -4.29% decrease from the current share price, occurred on November 07, 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 |
|---|---|---|---|---|---|
| Nov 07, 2025 | $20.96 | $19.30 | $1.67 | 14,559.0 | +0.50% |
| Nov 06, 2025 | $21.41 | $20.06 | $1.35 | 20,728.0 | -9.02% |
| Nov 05, 2025 | $22.44 | $21.44 | $0.9998 | 10,513.0 | +4.45% |
| Nov 04, 2025 | $22.38 | $21.11 | $1.27 | 22,159.0 | -7.75% |
| Nov 03, 2025 | $23.60 | $22.63 | $0.973 | 20,392.0 | -3.20% |
| Oct 31, 2025 | $24.50 | $23.27 | $1.23 | 21,343.0 | +4.79% |
| Oct 30, 2025 | $23.58 | $22.56 | $1.02 | 35,483.0 | -4.53% |
| Oct 29, 2025 | $24.22 | $23.50 | $0.72 | 21,255.0 | -1.46% |
| Oct 28, 2025 | $24.49 | $23.90 | $0.59 | 29,301.0 | -1.56% |
| Oct 27, 2025 | $25.00 | $24.22 | $0.78 | 18,666.0 | +1.46% |
| Oct 24, 2025 | $24.13 | $22.83 | $1.30 | 11,650.0 | +8.15% |
| Oct 23, 2025 | $22.61 | $21.90 | $0.71 | 15,777.0 | +1.32% |
| Oct 22, 2025 | $22.85 | $21.23 | $1.62 | 32,628.0 | -5.68% |
| Oct 21, 2025 | $23.45 | $23.00 | $0.45 | 17,187.0 | -1.11% |
| Oct 20, 2025 | $24.12 | $23.28 | $0.8373 | 17,130.0 | +2.58% |
| Oct 17, 2025 | $22.94 | $21.73 | $1.21 | 19,676.0 | +1.55% |
| Oct 16, 2025 | $23.40 | $22.49 | $0.91 | 20,969.0 | -2.13% |
| Oct 15, 2025 | $23.92 | $22.82 | $1.10 | 29,336.0 | -1.79% |
| Oct 14, 2025 | $24.44 | $23.07 | $1.37 | 26,583.0 | -5.90% |
| Oct 13, 2025 | $25.54 | $23.85 | $1.69 | 39,303.0 | +0.20% |
| Oct 10, 2025 | $27.89 | $24.50 | $3.39 | 28,759.0 | -8.26% |
| Oct 09, 2025 | $27.28 | $26.78 | $0.50 | 12,983.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $23.60 | $19.30 | $4.30 | 102,910.0 | -14.72% |
| 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% |
0.64%
0.28%
Cap:
|
Volume (24h):