MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSII — REX TSLA Covered Call ETF
Cboe BZXREX TSLA Covered Call ETF
$13.50
-0.08(-0.59%)
- O
- 13.49
- H
- 13.59
- L
- 13.46
- V
- 27.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.50
Period Return-44.33%
Period High$30.39
Period Low$11.12
Avg Daily Volume54.3K
Total Trading Days338
TSII — Historical OHLCV Price & Volume Table
Jun 4, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $13.49 | $13.59 | $13.46 | $13.50 | $-0.08 | -0.59% | 27,576 | $13.51 | $13.46 $13.59 |
| Oct 6, 2026 | $13.65 | $13.65 | $13.55 | $13.58 | $-0.08 | -0.59% | 41,612 | $13.59 | $13.55 $13.65 |
| Oct 5, 2026 | $13.45 | $13.74 | $13.29 | $13.66 | +$0.25 | +1.86% | 36,825 | $13.60 | $13.29 $13.74 |
| Oct 2, 2026 | $13.21 | $13.51 | $13.21 | $13.41 | +$0.58 | +4.52% | 74,278 | $13.43 | $13.21 $13.51 |
| Oct 1, 2026 | $13.00 | $13.08 | $12.83 | $12.83 | $-0.02 | -0.16% | 82,603 | $12.94 | $12.83 $13.08 |
| Sep 30, 2026 | $12.73 | $12.85 | $12.49 | $12.85 | +$0.05 | +0.36% | 27,511 | $12.66 | $12.49 $12.85 |
| Sep 29, 2026 | $13.00 | $13.00 | $12.74 | $12.80 | $-0.28 | -2.13% | 29,303 | $12.81 | $12.74 $13.00 |
| Sep 28, 2026 | $13.53 | $13.53 | $13.08 | $13.08 | $-0.60 | -4.36% | 60,549 | $13.25 | $13.08 $13.53 |
| Sep 25, 2026 | $14.20 | $14.20 | $13.60 | $13.68 | $-0.25 | -1.79% | 31,893 | $13.79 | $13.60 $14.20 |
| Sep 24, 2026 | $13.91 | $14.06 | $13.85 | $13.93 | +$0.01 | +0.07% | 34,622 | $13.94 | $13.85 $14.06 |
| Sep 23, 2026 | $13.95 | $14.10 | $13.89 | $13.92 | +$0.02 | +0.14% | 19,855 | $13.95 | $13.89 $14.10 |
| Sep 22, 2026 | $13.80 | $13.92 | $13.67 | $13.90 | +$0.04 | +0.29% | 53,669 | $13.83 | $13.67 $13.92 |
| Sep 21, 2026 | $13.71 | $13.95 | $13.71 | $13.86 | +$0.39 | +2.90% | 78,051 | $13.86 | $13.71 $13.95 |
| Sep 18, 2026 | $13.68 | $13.68 | $13.33 | $13.47 | $-0.05 | -0.37% | 21,987 | $13.47 | $13.33 $13.68 |
| Sep 17, 2026 | $13.51 | $13.78 | $13.44 | $13.52 | +$0.36 | +2.74% | 36,149 | $13.57 | $13.44 $13.78 |
| Sep 16, 2026 | $13.15 | $13.40 | $13.07 | $13.16 | +$0.09 | +0.69% | 18,102 | $13.22 | $13.07 $13.40 |
| Sep 15, 2026 | $13.15 | $13.29 | $13.00 | $13.07 | $-0.26 | -1.95% | 41,757 | $13.14 | $13.00 $13.29 |
| Sep 14, 2026 | $13.28 | $13.58 | $13.21 | $13.33 | $-0.16 | -1.19% | 68,535 | $13.37 | $13.21 $13.58 |
| Sep 11, 2026 | $13.48 | $13.57 | $13.39 | $13.49 | +$0.05 | +0.37% | 15,396 | $13.50 | $13.39 $13.57 |
| Sep 10, 2026 | $13.15 | $13.64 | $13.15 | $13.44 | $-0.17 | -1.25% | 37,782 | $13.51 | $13.15 $13.64 |
| Sep 9, 2026 | $13.57 | $13.87 | $13.57 | $13.61 | $-0.11 | -0.80% | 38,636 | $13.66 | $13.57 $13.87 |
| Sep 8, 2026 | $13.22 | $13.76 | $13.22 | $13.72 | +$0.63 | +4.81% | 30,896 | $13.56 | $13.22 $13.76 |
| Sep 4, 2026 | $13.42 | $13.42 | $13.01 | $13.09 | $-0.86 | -6.16% | 54,158 | $13.19 | $13.01 $13.42 |
| Sep 3, 2026 | $13.65 | $14.16 | $13.65 | $13.95 | +$0.62 | +4.65% | 62,060 | $14.01 | $13.65 $14.16 |
| Sep 2, 2026 | $13.54 | $13.54 | $13.14 | $13.33 | +$0.00 | +0.00% | 23,060 | $13.27 | $13.14 $13.54 |
| Sep 1, 2026 | $13.51 | $13.51 | $13.20 | $13.33 | $-0.45 | -3.27% | 49,432 | $13.30 | $13.20 $13.51 |
| Aug 31, 2026 | $13.02 | $13.82 | $13.02 | $13.78 | +$0.69 | +5.27% | 64,909 | $13.60 | $13.02 $13.82 |
| Aug 28, 2026 | $13.37 | $13.43 | $13.00 | $13.09 | $-0.21 | -1.58% | 19,169 | $13.21 | $13.00 $13.43 |
| Aug 27, 2026 | $12.96 | $13.34 | $12.96 | $13.30 | +$0.36 | +2.78% | 46,455 | $13.24 | $12.96 $13.34 |
| Aug 26, 2026 | $12.91 | $13.18 | $12.86 | $12.94 | $-0.21 | -1.60% | 39,627 | $12.99 | $12.86 $13.18 |