Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

REX COIN Growth & Income ETF (NY:COII)

10.30 +0.32 (+3.21%)

Streaming Delayed Price Updated: 10:12 AM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	9.805	9.976	9.610	9.976	4,437	+0.12(+1.20%)
Apr 15, 2026	9.470	9.858	9.470	9.858	3,217	+0.42(+4.41%)
Apr 14, 2026	9.463	9.510	9.380	9.442	4,674	+0.39(+4.35%)
Apr 13, 2026	8.540	9.048	8.540	9.048	20,669	+0.34(+3.94%)
Apr 10, 2026	8.750	8.750	8.550	8.705	2,849	-0.05(-0.58%)
Apr 09, 2026	9.080	9.080	8.646	8.757	6,218	-0.30(-3.32%)
Apr 08, 2026	9.470	9.470	8.970	9.057	20,324	+0.06(+0.64%)
Apr 07, 2026	8.730	9.000	8.550	9.000	3,925	-0.06(-0.65%)
Apr 06, 2026	9.099	9.160	9.000	9.059	4,511	+0.22(+2.54%)
Apr 02, 2026	8.610	8.870	8.523	8.835	8,266	-0.10(-1.11%)
Apr 01, 2026	8.905	9.089	8.905	8.934	4,790	-0.01(-0.07%)
Mar 31, 2026	8.570	9.000	8.495	8.940	4,216	+0.73(+8.91%)
Mar 30, 2026	8.510	8.510	8.080	8.209	5,311	+0.01(+0.10%)
Mar 27, 2026	8.590	8.590	8.160	8.200	9,881	-0.66(-7.45%)
Mar 26, 2026	9.160	9.215	8.860	8.860	14,365	-0.53(-5.69%)
Mar 25, 2026	9.950	9.955	9.370	9.394	3,932	+0.02(+0.26%)
Mar 24, 2026	10.49	10.57	9.220	9.370	6,405	-1.21(-11.44%)
Mar 23, 2026	10.44	10.72	10.41	10.58	5,129	+0.19(+1.82%)
Mar 20, 2026	10.59	10.60	10.30	10.39	2,020	-0.29(-2.70%)
Mar 19, 2026	10.24	10.68	10.24	10.68	2,315	+0.03(+0.26%)
Mar 18, 2026	10.71	10.84	10.65	10.65	2,941	-0.25(-2.28%)
Mar 17, 2026	10.83	10.98	10.78	10.90	2,771	+0.18(+1.68%)
Mar 16, 2026	10.75	10.76	10.59	10.72	6,540	+0.43(+4.18%)
Mar 13, 2026	10.72	10.72	10.29	10.29	3,037	+0.12(+1.18%)
Mar 12, 2026	10.28	10.41	10.17	10.17	2,769	-0.30(-2.87%)
Mar 11, 2026	10.50	10.57	10.27	10.47	3,616	+0.14(+1.36%)
Mar 10, 2026	10.76	10.76	10.31	10.33	6,046	-0.23(-2.18%)
Mar 09, 2026	10.64	10.64	10.20	10.56	6,580	+0.14(+1.32%)
Mar 06, 2026	10.57	10.59	10.35	10.42	4,384	-0.41(-3.77%)
Mar 05, 2026	10.99	11.06	10.71	10.83	7,223	-0.09(-0.82%)
Mar 04, 2026	10.63	11.03	10.61	10.92	5,482	+1.07(+10.86%)
Mar 03, 2026	9.630	10.01	9.466	9.850	3,676	-0.21(-2.04%)
Mar 02, 2026	9.820	10.06	9.820	10.06	1,883	+0.52(+5.46%)
Feb 27, 2026	9.500	9.620	9.300	9.535	2,668	-0.21(-2.20%)
Feb 26, 2026	9.930	9.930	9.750	9.750	3,512	-0.21(-2.11%)
Feb 25, 2026	9.450	9.960	9.290	9.960	22,813	+1.09(+12.29%)
Feb 24, 2026	8.380	8.870	8.325	8.870	7,168	+0.02(+0.23%)
Feb 23, 2026	9.120	9.140	8.750	8.850	8,412	-0.54(-5.75%)
Feb 20, 2026	9.190	9.460	9.190	9.390	1,959	+0.25(+2.74%)
Feb 19, 2026	8.970	9.170	8.970	9.140	8,533	+0.09(+0.99%)
Feb 18, 2026	9.200	9.379	9.040	9.050	8,723	-0.19(-2.06%)
Feb 17, 2026	9.030	9.260	8.910	9.240	4,875	+0.11(+1.20%)
Feb 13, 2026	8.430	9.250	8.270	9.131	23,209	+1.26(+16.02%)
Feb 12, 2026	8.600	8.600	7.843	7.870	4,477	-0.74(-8.59%)
Feb 11, 2026	8.775	8.795	8.360	8.610	6,338	-0.47(-5.18%)
Feb 10, 2026	9.050	9.210	9.050	9.080	14,634	-0.28(-2.99%)
Feb 09, 2026	8.955	9.360	8.955	9.360	20,990	+0.17(+1.85%)
Feb 06, 2026	8.400	9.190	8.400	9.190	28,205	+1.03(+12.62%)
Feb 05, 2026	9.300	9.500	8.125	8.160	18,402	-1.75(-17.67%)
Feb 04, 2026	10.51	10.51	9.610	9.911	7,642	-0.87(-8.03%)
Feb 03, 2026	11.24	11.24	10.38	10.78	7,607	-0.67(-5.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

REX COIN Growth & Income ETF (NY:COII)

Historical Prices