REX CRWV Growth & Income ETF (NY:CWII)

14.96 -1.67 (-10.03%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	15.42	15.89	14.71	14.96	25,440	-1.67(-10.03%)
May 07, 2026	16.99	17.02	16.41	16.63	15,211	-0.78(-4.49%)
May 06, 2026	16.80	17.41	16.80	17.41	3,510	+0.95(+5.74%)
May 05, 2026	16.16	16.56	16.13	16.47	3,462	+0.13(+0.79%)
May 04, 2026	15.89	16.60	15.89	16.34	6,504	+0.78(+5.03%)
May 01, 2026	15.03	15.81	15.00	15.55	6,395	+0.91(+6.25%)
Apr 30, 2026	15.33	15.33	14.64	14.64	8,780	-0.33(-2.18%)
Apr 29, 2026	14.25	15.05	14.25	14.97	6,781	+1.12(+8.07%)
Apr 28, 2026	13.49	14.20	13.49	13.85	7,040	-0.75(-5.15%)
Apr 27, 2026	14.29	14.60	13.88	14.60	5,522	+0.33(+2.30%)
Apr 24, 2026	15.66	15.66	13.99	14.27	9,699	-0.96(-6.31%)
Apr 23, 2026	15.73	15.81	15.09	15.23	4,549	-0.45(-2.86%)
Apr 22, 2026	15.33	15.89	15.29	15.68	7,910	+0.82(+5.51%)
Apr 21, 2026	15.20	15.30	14.86	14.86	1,696	-0.20(-1.35%)
Apr 20, 2026	14.98	15.07	14.30	15.07	6,914	+0.07(+0.48%)
Apr 17, 2026	15.23	15.23	14.98	15.00	10,627	-0.18(-1.20%)
Apr 16, 2026	15.23	15.23	14.92	15.18	10,643	+0.07(+0.49%)
Apr 15, 2026	15.15	15.21	14.82	15.10	7,248	+0.18(+1.19%)
Apr 14, 2026	14.76	15.11	14.74	14.93	8,381	+0.58(+4.02%)
Apr 13, 2026	13.76	14.55	13.71	14.35	12,842	+0.82(+6.04%)
Apr 10, 2026	13.01	13.82	13.01	13.53	10,369	+0.85(+6.67%)
Apr 09, 2026	12.53	12.91	12.28	12.69	6,092	+0.31(+2.48%)
Apr 08, 2026	12.70	12.70	12.23	12.38	4,118	+0.42(+3.49%)
Apr 07, 2026	11.64	11.96	11.64	11.96	1,028	+0.48(+4.21%)
Apr 06, 2026	11.47	11.59	11.47	11.48	2,399	-0.09(-0.76%)
Apr 02, 2026	10.74	11.57	10.47	11.57	7,661	+0.43(+3.84%)
Apr 01, 2026	11.15	11.22	11.00	11.14	2,811	+0.10(+0.88%)
Mar 31, 2026	10.56	11.04	10.42	11.04	8,337	+1.24(+12.70%)
Mar 30, 2026	10.63	10.63	9.477	9.796	19,871	-0.77(-7.29%)
Mar 27, 2026	11.27	11.27	10.32	10.57	16,964	-0.89(-7.78%)
Mar 26, 2026	12.20	12.20	11.46	11.46	5,377	-0.77(-6.28%)
Mar 25, 2026	11.90	12.26	11.90	12.23	5,018	+0.54(+4.61%)
Mar 24, 2026	11.68	11.75	11.40	11.69	4,290	+0.17(+1.44%)
Mar 23, 2026	11.44	11.89	11.37	11.52	9,222	+0.13(+1.15%)
Mar 20, 2026	11.46	11.51	11.06	11.39	2,727	+0.08(+0.66%)
Mar 19, 2026	11.18	11.35	11.11	11.32	3,386	-0.20(-1.74%)
Mar 18, 2026	11.29	11.76	11.29	11.52	8,510	+0.11(+0.93%)
Mar 17, 2026	11.55	11.68	11.40	11.41	10,168	-0.41(-3.43%)
Mar 16, 2026	11.71	11.84	11.36	11.81	7,575	+0.62(+5.55%)
Mar 13, 2026	11.21	11.35	11.15	11.19	830	+0.16(+1.41%)
Mar 12, 2026	11.20	11.20	11.04	11.04	1,693	-0.16(-1.47%)
Mar 11, 2026	10.87	11.28	10.81	11.20	11,046	+0.78(+7.48%)
Mar 10, 2026	10.36	10.49	10.36	10.42	15,088	+0.05(+0.47%)
Mar 09, 2026	9.997	10.39	9.987	10.37	14,429	+0.32(+3.17%)
Mar 06, 2026	10.07	10.71	10.03	10.06	12,967	-0.26(-2.50%)
Mar 05, 2026	10.57	10.78	10.11	10.31	11,080	-0.56(-5.17%)
Mar 04, 2026	10.66	10.95	10.48	10.87	14,690	+0.69(+6.82%)
Mar 03, 2026	10.37	10.38	9.676	10.18	12,479	-0.57(-5.27%)

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.