Dark

ATCL
REX Autocallable Income ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:49 PM EDT

24.32USD-0.389%(-0.09)56,078

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

24.24USD-0.308%(-0.08)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	24.3500	24.3500	24.1200	24.2400	-0.370%	56,081	0.000%
2026-09-30	24.4000	24.4200	24.3000	24.3300	+0.207%	32,740	-0.370%
2026-09-29	24.3250	24.3300	24.2400	24.2797	-0.145%	17,028	-0.164%
2026-09-28	24.4700	24.4800	24.3150	24.3150	-0.639%	51,941	-0.308%
2026-09-25	24.4200	24.4900	24.3800	24.4714	+0.128%	32,708	-0.946%
2026-09-24	24.4100	24.4600	24.3500	24.4400	-0.123%	29,763	-0.818%
2026-09-23	24.4900	24.5000	24.4507	24.4700	-0.204%	28,640	-0.940%
2026-09-22	24.5299	24.5400	24.5061	24.5200	0.000%	14,756	-1.142%
2026-09-21	24.3700	24.5300	24.2600	24.5200	+0.737%	55,312	-1.142%
2026-09-18	24.2750	24.3407	24.2500	24.3407	+0.250%	30,417	-0.414%
2026-09-17	24.3800	24.3800	24.2400	24.2800	+0.766%	38,665	-0.165%
2026-09-16	24.2500	24.2600	24.0600	24.0954	-0.133%	135,907	+0.600%
2026-09-15	24.1650	24.1800	24.0000	24.1274	-1.557%	66,881	+0.467%
2026-09-14	24.4550	24.5300	24.4400	24.5090	-0.309%	29,771	-1.098%
2026-09-11	24.5850	24.6000	24.5500	24.5850	+0.463%	76,533	-1.403%
2026-09-10	24.5000	24.5000	24.4601	24.4718	-0.319%	15,259	-0.947%
2026-09-09	24.5800	24.5800	24.5400	24.5500	0.000%	16,848	-1.263%
2026-09-08	24.5800	24.6400	24.5500	24.5500	-0.446%	11,581	-1.263%
2026-09-04	24.6800	24.6800	24.6500	24.6600	-0.202%	7,346	-1.703%
2026-09-03	24.6700	24.7200	24.6350	24.7100	+0.549%	33,707	-1.902%
2026-09-02	24.5362	24.5876	24.5362	24.5750	+0.306%	34,755	-1.363%
2026-09-01	24.6700	24.6700	24.4750	24.5000	-0.366%	39,327	-1.061%
2026-08-31	24.5850	24.5900	24.5300	24.5900	-0.081%	102,906	-1.423%
2026-08-28	24.5400	24.6300	24.5400	24.6100	-0.041%	28,298	-1.503%
2026-08-27	24.5301	24.6250	24.5301	24.6200	+0.306%	11,316	-1.543%
2026-08-26	24.5000	24.5890	24.5000	24.5450	-0.020%	26,632	-1.243%
2026-08-25	24.6100	24.6100	24.5200	24.5500	+0.122%	48,956	-1.263%
2026-08-24	24.5300	24.5600	24.5000	24.5200	-0.122%	24,671	-1.142%
2026-08-21	24.5490	24.5600	24.5100	24.5500	+0.204%	14,687	-1.263%
2026-08-20	24.6000	24.6000	24.5000	24.5000	-0.239%	19,308	-1.061%
2026-08-19	24.5500	24.5800	24.5500	24.5587	+0.056%	14,157	-1.298%
2026-08-18	24.5500	24.5900	24.2311	24.5450	-1.366%	108,152	-1.243%
2026-08-17	24.9500	24.9500	24.8750	24.8850	-0.085%	23,223	-2.592%
2026-08-14	24.9200	24.9900	24.8900	24.9061	-0.016%	67,801	-2.674%
2026-08-13	24.9000	24.9200	24.8800	24.9100	+0.181%	15,960	-2.690%
2026-08-12	24.8400	24.9500	24.8400	24.8650	0.000%	34,196	-2.514%
2026-08-11	24.9800	24.9800	24.8300	24.8650	+0.080%	54,533	-2.514%
2026-08-10	24.8800	24.8800	24.8200	24.8450	0.000%	74,863	-2.435%
2026-08-07	24.8000	24.8500	24.8000	24.8450	+0.060%	24,699	-2.435%
2026-08-06	24.8100	24.8600	24.8100	24.8300	+0.019%	17,867	-2.376%
2026-08-05	24.8550	24.8555	24.8200	24.8254	-0.066%	6,497	-2.358%
2026-08-04	24.7550	24.8500	24.7550	24.8417	+0.431%	16,945	-2.422%
2026-08-03	24.7200	24.7350	24.7000	24.7350	+0.033%	6,217	-2.001%
2026-07-31	24.5200	24.7400	24.4900	24.7268	+0.618%	5,460	-1.969%
2026-07-30	24.5250	24.5900	24.5001	24.5750	+0.204%	10,547	-1.363%
2026-07-29	24.5300	24.5350	24.4400	24.5250	-0.163%	16,772	-1.162%
2026-07-28	24.6300	24.6300	24.5250	24.5650	+0.020%	12,215	-1.323%
2026-07-27	24.5500	24.5800	24.5100	24.5600	-0.122%	11,526	-1.303%
2026-07-24	24.5000	24.6200	24.5000	24.5900	+0.122%	51,364	-1.423%
2026-07-23	24.5800	24.6000	24.5300	24.5600	-0.203%	17,057	-1.303%
2026-07-22	24.5000	24.6200	24.5000	24.6100	+0.081%	6,159	-1.503%
2026-07-21	24.6050	24.6400	24.5800	24.5900	-0.041%	10,411	-1.423%
2026-07-20	24.6400	24.6400	24.5900	24.6000	-0.081%	24,145	-1.463%
2026-07-17	24.5850	24.6450	24.5800	24.6200	-0.081%	33,551	-1.543%
2026-07-16	24.6900	24.6900	24.6000	24.6400	-0.081%	60,834	-1.623%
2026-07-15	24.6900	24.6900	24.5900	24.6600	+0.081%	19,381	-1.703%
2026-07-14	24.6900	24.6900	24.5800	24.6400	-0.404%	19,139	-1.623%
2026-07-13	24.8600	24.9100	24.7200	24.7400	-1.184%	25,573	-2.021%
2026-07-10	25.0000	25.0364	24.8500	25.0364	+0.631%	30,489	-3.181%
2026-07-09	24.9600	24.9600	24.8500	24.8795	+0.115%	14,743	-2.570%
2026-07-08	24.8550	24.8550	24.8200	24.8509	+0.004%	3,134	-2.458%
2026-07-07	24.8890	24.8900	24.7600	24.8500	+0.075%	36,764	-2.455%
2026-07-06	24.8500	24.8600	24.8000	24.8314	+0.006%	39,855	-2.382%
2026-07-02	24.8700	24.8700	24.7900	24.8300	+0.040%	16,155	-2.376%
2026-07-01	24.6700	24.8900	24.6700	24.8200	-0.019%	34,090	-2.337%
2026-06-30	24.7100	24.8400	24.7100	24.8247	+0.019%	41,649	-2.355%
2026-06-29	24.7650	24.8200	24.7300	24.8200	+0.465%	70,151	-2.337%
2026-06-26	24.7200	24.7381	24.7020	24.7050	-0.081%	20,493	-1.882%
2026-06-25	24.7400	24.7400	24.7000	24.7250	-0.072%	12,588	-1.962%
2026-06-24	24.6906	24.7600	24.6906	24.7427	+0.015%	37,732	-2.032%
2026-06-23	24.8000	24.8200	24.6500	24.7389	-0.323%	143,200	-2.017%
2026-06-22	24.7000	24.8200	24.7000	24.8190	+0.056%	28,587	-2.333%
2026-06-18	24.8200	24.8500	24.7800	24.8050	-0.020%	40,023	-2.278%
2026-06-17	24.8400	24.8600	24.8006	24.8100	-0.121%	37,805	-2.297%
2026-06-16	24.8400	24.8900	24.8200	24.8400	-1.036%	62,398	-2.415%
2026-06-15	25.0750	25.1200	25.0683	25.1000	+0.202%	40,327	-3.426%
2026-06-12	25.0050	25.0550	25.0050	25.0495	+0.038%	11,775	-3.232%
2026-06-11	24.9600	25.0400	24.9600	25.0400	+0.219%	75,948	-3.195%
2026-06-10	25.0200	25.0200	24.9600	24.9854	-0.158%	25,251	-2.983%
2026-06-09	25.0500	25.0500	25.0000	25.0250	+0.020%	11,355	-3.137%
2026-06-08	25.0500	25.0600	25.0101	25.0200	-0.100%	10,735	-3.118%
2026-06-05	25.0900	25.0900	25.0400	25.0450	-0.251%	16,442	-3.214%
2026-06-04	25.0900	25.1100	25.0600	25.1080	+0.032%	20,175	-3.457%
2026-06-03	25.1000	25.1000	25.0700	25.1000	0.000%	10,453	-3.426%
2026-06-02	25.1800	25.3000	24.9600	25.1000	-0.324%	74,425	-3.426%
2026-06-01	25.0400	25.2000	25.0301	25.1816	+0.325%	36,683	-3.739%
2026-05-29	25.1000	25.1000	25.0850	25.1000	+0.060%	35,893	-3.426%
2026-05-28	25.0800	25.0900	25.0756	25.0850	+0.040%	10,601	-3.369%
2026-05-27	25.0700	25.1300	25.0600	25.0750	+0.080%	99,988	-3.330%
2026-05-26	24.9800	25.0800	24.9800	25.0550	-0.020%	17,948	-3.253%
2026-05-22	25.0500	25.0700	25.0296	25.0600	+0.120%	86,320	-3.272%
2026-05-21	25.0300	25.0800	24.9900	25.0300	+0.100%	147,585	-3.156%
2026-05-20	25.0000	25.0600	24.9800	25.0050	+0.180%	64,862	-3.059%
2026-05-19	25.0000	25.0000	24.9600	24.9600	-1.223%	40,255	-2.885%
2026-05-18	25.2900	25.2900	25.2650	25.2690	+0.016%	12,830	-4.072%
2026-05-15	25.2600	25.2700	25.2600	25.2650	-0.119%	3,831	-4.057%
2026-05-14	25.3100	25.3100	25.2900	25.2950	+0.082%	30,314	-4.171%
2026-05-13	25.2800	25.2800	25.2450	25.2742	+0.096%	24,431	-4.092%
2026-05-12	25.2800	25.3000	25.2400	25.2500	-0.038%	56,553	-4.000%
2026-05-11	25.2800	25.2800	25.2400	25.2595	+0.057%	11,310	-4.036%
2026-05-08	25.2400	25.2500	25.2300	25.2450	+0.197%	27,864	-3.981%
2026-05-07	25.2200	25.2600	25.1950	25.1953	-0.058%	51,670	-3.792%
2026-05-06	25.2000	25.2100	25.1600	25.2098	+0.278%	23,705	-3.847%
2026-05-05	25.1400	25.1500	25.1000	25.1400	+0.247%	18,100	-3.580%
2026-05-04	25.1300	25.1999	25.0700	25.0781	-0.087%	19,844	-3.342%
2026-05-01	25.1200	25.1300	25.1000	25.1000	+0.140%	60,871	-3.426%
2026-04-30	25.0200	25.0700	25.0100	25.0650	+0.220%	4,601	-3.291%
2026-04-29	25.0300	25.0300	24.9800	25.0100	+0.060%	5,636	-3.079%
2026-04-28	25.0050	25.0300	24.9900	24.9950	-0.120%	57,224	-3.021%
2026-04-27	25.0200	25.0300	24.9601	25.0250	+0.060%	19,831	-3.137%
2026-04-24	24.9900	25.0450	24.9750	25.0100	+0.200%	34,864	-3.079%
2026-04-23	24.9799	24.9800	24.9050	24.9602	-0.103%	40,798	-2.885%
2026-04-22	24.9800	25.0800	24.9500	24.9859	+0.244%	62,118	-2.985%
2026-04-21	24.9850	25.0300	24.8700	24.9250	-0.100%	22,398	-2.748%
2026-04-20	24.9900	24.9900	24.9200	24.9500	-0.120%	36,089	-2.846%
2026-04-17	24.9200	25.0400	24.9200	24.9800	+0.543%	56,566	-2.962%
2026-04-16	24.8500	24.8500	24.8200	24.8452	+0.101%	4,690	-2.436%
2026-04-15	24.7800	24.8201	24.7200	24.8201	+0.243%	32,185	-2.337%
2026-04-14	24.6400	24.7600	24.6400	24.7600	-0.608%	57,168	-2.100%
2026-04-13	24.7700	24.9114	24.7700	24.9114	+0.328%	40,077	-2.695%
2026-04-10	24.8400	24.8700	24.7900	24.8300	-0.040%	28,610	-2.376%
2026-04-09	24.7999	24.8500	24.7250	24.8400	+0.632%	23,292	-2.415%
2026-04-08	24.6000	24.6900	24.6000	24.6839	+1.437%	2,692	-1.798%
2026-04-07	24.2500	24.3341	24.1850	24.3341	+0.229%	32,815	-0.387%
2026-04-06	24.2400	24.3350	24.2400	24.2784	+0.272%	50,343	-0.158%
2026-04-02	24.2100	24.2200	24.1500	24.2125	-0.122%	4,503	+0.114%
2026-04-01	24.0500	24.3100	24.0500	24.2421	+1.135%	1,837	-0.009%
2026-03-31	23.8200	24.0000	23.7600	23.9700	+2.305%	5,862	+1.126%
2026-03-30	23.6700	23.6800	23.4000	23.4300	-0.720%	11,528	+3.457%
2026-03-27	23.8300	23.9200	23.6000	23.6000	-1.749%	7,207	+2.712%
2026-03-26	24.2900	24.3100	24.0200	24.0200	-1.269%	37,245	+0.916%
2026-03-25	24.3249	24.3288	24.3249	24.3288	+0.346%	571	-0.365%
2026-03-24	24.1700	24.2996	24.1699	24.2450	-0.267%	4,564	-0.021%
2026-03-23	23.9200	24.4000	23.9200	24.3100	+1.039%	18,439	-0.288%
2026-03-20	24.2100	24.2200	24.0600	24.0600	-1.158%	25,881	+0.748%
2026-03-19	24.2800	24.4099	24.2780	24.3418	-0.462%	7,622	-0.418%
2026-03-18	24.5500	24.5500	24.4549	24.4549	-0.812%	2,947	-0.879%
2026-03-17	24.7200	24.7200	24.6400	24.6550	-0.661%	3,567	-1.683%
2026-03-16	24.6800	24.8500	24.6800	24.8190	+0.622%	1,665	-2.333%
2026-03-13	24.7200	24.9100	24.6655	24.6655	-0.502%	120,113	-1.725%
2026-03-12	24.8300	24.8550	24.7900	24.7900	-0.730%	1,992	-2.219%
2026-03-11	24.9830	25.0200	24.9500	24.9723	-0.051%	20,060	-2.932%
2026-03-10	25.0200	25.1100	24.9850	24.9850	-0.418%	13,786	-2.982%
2026-03-09	24.7900	25.0900	24.7500	25.0900	+0.800%	117,622	-3.388%
2026-03-06	24.9700	24.9700	24.8756	24.8909	-0.727%	12,941	-2.615%
2026-03-05	25.1700	25.1700	25.0000	25.0733	-0.254%	13,962	-3.323%
2026-03-04	25.0500	25.1500	25.0500	25.1371	+0.512%	8,444	-3.569%
2026-03-03	25.0000	25.0471	24.8300	25.0091	-0.521%	23,251	-3.075%
2026-03-02	25.0250	25.1800	25.0250	25.1400	-0.018%	7,304	-3.580%
2026-02-27	25.1200	25.3500	25.1000	25.1445	-0.081%	19,731	-3.597%
2026-02-26	25.2300	25.2300	25.1250	25.1650	-0.258%	16,587	-3.676%
2026-02-25	25.2100	25.3350	25.1998	25.2300	+0.301%	7,464	-3.924%
2026-02-24	25.0950	25.1700	25.0950	25.1543	+0.436%	8,932	-3.635%
2026-02-23	25.3800	25.3800	25.0350	25.0450	-0.398%	23,836	-3.214%
2026-02-20	25.0984	25.1486	25.0800	25.1450	+0.302%	16,608	-3.599%
2026-02-19	25.0800	25.1000	25.0350	25.0693	-0.059%	36,266	-3.308%
2026-02-18	25.0600	25.1300	25.0100	25.0842	0.000%	79,720	-3.365%

.dark-mode .FtmJyk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FtmJyk{ color: #333333; background-color: white; border: 2px solid #333333; }ATCLREX Autocallable Income ETFstock NYSE ETF

ATCL
REX Autocallable Income ETF
stock NYSE ETF