REX IncomeMax Option Strategy ETF (ULTI)
13.66
+0.21 (1.56%)
NASDAQ · Last Trade: May 3rd, 10:24 PM EDT
Historical Prices For REX IncomeMax Option Strategy ETF (ULTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 13.66 | 13.76 | 13.35 | 13.66 | 42,156 | 13.66 |
| 4/30/2026 | 12.77 | 13.56 | 12.72 | 13.45 | 56,462 | 13.45 |
| 4/29/2026 | 13.06 | 13.06 | 12.49 | 12.90 | 87,252 | 12.72 |
| 4/28/2026 | 13.26 | 13.65 | 12.71 | 13.01 | 174,944 | 12.83 |
| 4/27/2026 | 13.55 | 13.71 | 13.10 | 13.71 | 143,351 | 13.52 |
| 4/24/2026 | 13.70 | 13.86 | 13.52 | 13.68 | 69,920 | 13.49 |
| 4/23/2026 | 13.87 | 13.87 | 13.36 | 13.70 | 39,638 | 13.51 |
| 4/22/2026 | 13.75 | 14.11 | 13.67 | 13.98 | 30,878 | 13.60 |
| 4/21/2026 | 13.82 | 13.92 | 13.31 | 13.44 | 83,164 | 13.08 |
| 4/20/2026 | 13.51 | 13.72 | 13.15 | 13.68 | 64,488 | 13.31 |
| 4/17/2026 | 13.91 | 13.91 | 13.35 | 13.45 | 93,821 | 13.09 |
| 4/16/2026 | 13.29 | 13.74 | 13.07 | 13.74 | 91,480 | 13.37 |
| 4/15/2026 | 13.24 | 13.75 | 13.19 | 13.65 | 61,640 | 13.10 |
| 4/14/2026 | 13.58 | 13.59 | 13.30 | 13.53 | 35,145 | 12.99 |
| 4/13/2026 | 13.08 | 13.50 | 12.70 | 13.27 | 49,796 | 12.74 |
| 4/10/2026 | 13.35 | 13.40 | 12.78 | 13.20 | 148,227 | 12.67 |
| 4/09/2026 | 13.29 | 13.50 | 12.89 | 13.42 | 59,356 | 12.88 |
| 4/08/2026 | 13.73 | 13.73 | 13.00 | 13.30 | 205,712 | 12.59 |
| 4/07/2026 | 12.91 | 12.98 | 12.27 | 12.98 | 73,283 | 12.29 |
| 4/06/2026 | 13.31 | 13.51 | 12.78 | 12.93 | 64,984 | 12.24 |
| 4/02/2026 | 12.12 | 12.84 | 12.04 | 12.74 | 45,167 | 12.06 |
| 4/01/2026 | 12.52 | 12.88 | 12.10 | 12.23 | 44,481 | 11.57 |
| 3/31/2026 | 11.80 | 12.35 | 11.41 | 12.22 | 47,782 | 11.38 |
| 3/30/2026 | 12.54 | 12.54 | 10.95 | 11.22 | 81,140 | 10.45 |
| 3/27/2026 | 12.49 | 12.49 | 12.06 | 12.21 | 61,549 | 11.38 |
| 3/26/2026 | 12.88 | 13.03 | 12.31 | 12.35 | 63,271 | 11.51 |
| 3/25/2026 | 12.86 | 13.54 | 12.75 | 13.22 | 49,141 | 12.14 |
| 3/24/2026 | 12.88 | 13.10 | 12.59 | 12.86 | 82,516 | 11.81 |
| 3/23/2026 | 12.55 | 12.92 | 12.45 | 12.75 | 49,730 | 11.71 |
| 3/20/2026 | 12.70 | 12.90 | 12.32 | 12.48 | 85,612 | 11.46 |
| 3/19/2026 | 12.43 | 12.82 | 12.22 | 12.82 | 71,427 | 11.78 |
| 3/18/2026 | 12.81 | 13.00 | 12.70 | 12.73 | 32,880 | 11.51 |
| 3/17/2026 | 12.83 | 12.89 | 12.51 | 12.86 | 37,941 | 11.64 |
| 3/16/2026 | 12.70 | 13.22 | 12.33 | 12.64 | 46,727 | 11.44 |
| 3/13/2026 | 12.82 | 12.82 | 12.18 | 12.40 | 23,675 | 11.22 |
| 3/12/2026 | 12.81 | 13.45 | 12.30 | 12.43 | 43,398 | 11.24 |
| 3/11/2026 | 12.56 | 13.14 | 12.56 | 12.83 | 25,686 | 11.44 |
| 3/10/2026 | 12.01 | 12.85 | 12.01 | 12.56 | 44,103 | 11.20 |
| 3/09/2026 | 11.70 | 12.24 | 11.48 | 12.09 | 56,233 | 10.77 |
| 3/06/2026 | 12.34 | 12.57 | 11.65 | 11.65 | 43,603 | 10.39 |
| 3/05/2026 | 12.64 | 12.64 | 11.77 | 12.14 | 39,825 | 10.82 |
| 3/04/2026 | 12.49 | 12.78 | 12.24 | 12.65 | 40,763 | 11.11 |
| 3/03/2026 | 12.51 | 12.54 | 12.01 | 12.16 | 20,372 | 10.68 |
| 3/02/2026 | 12.12 | 12.74 | 12.12 | 12.56 | 39,120 | 11.03 |
| 2/27/2026 | 12.55 | 12.61 | 11.97 | 12.10 | 33,599 | 10.62 |
| 2/26/2026 | 12.50 | 12.60 | 12.29 | 12.56 | 25,370 | 11.03 |
| 2/25/2026 | 12.84 | 12.90 | 12.59 | 12.59 | 54,899 | 10.89 |
| 2/24/2026 | 12.67 | 12.85 | 12.24 | 12.59 | 36,813 | 10.89 |
| 2/23/2026 | 12.50 | 12.63 | 12.12 | 12.43 | 39,405 | 10.75 |
| 2/20/2026 | 12.80 | 12.87 | 12.31 | 12.49 | 47,699 | 10.80 |
| 2/19/2026 | 12.60 | 12.70 | 12.16 | 12.69 | 36,385 | 10.97 |
| 2/18/2026 | 12.73 | 12.99 | 12.29 | 12.68 | 24,855 | 10.79 |
| 2/17/2026 | 12.50 | 12.67 | 11.67 | 12.32 | 120,158 | 10.49 |
| 2/13/2026 | 13.19 | 13.19 | 12.49 | 12.77 | 65,439 | 10.87 |
| 2/12/2026 | 13.75 | 13.75 | 12.80 | 12.95 | 98,524 | 11.02 |
| 2/11/2026 | 14.65 | 14.65 | 13.40 | 13.85 | 66,821 | 11.62 |
| 2/10/2026 | 14.71 | 14.84 | 14.16 | 14.29 | 95,473 | 11.99 |
| 2/09/2026 | 13.77 | 15.20 | 13.48 | 15.15 | 153,301 | 12.71 |
| 2/06/2026 | 13.39 | 13.90 | 13.07 | 13.83 | 49,231 | 11.60 |
| 2/05/2026 | 13.56 | 14.14 | 12.79 | 12.85 | 107,085 | 10.78 |
| 2/04/2026 | 15.45 | 15.50 | 13.43 | 14.40 | 119,183 | 11.91 |