Dark

ATCL
REX Autocallable Income ETF
stock NYSE ETF

At Close

Jul 29, 2026 11:35:18 AM EDT

24.51USD0.000%(+24.51)10,546

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

24.58USD+0.265%(+0.07)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	24.5250	24.5900	24.5001	24.5750	+0.204%	10,547	0.000%
2026-07-29	24.5300	24.5350	24.4400	24.5250	-0.163%	16,772	+0.204%
2026-07-28	24.6300	24.6300	24.5250	24.5650	+0.020%	12,215	+0.041%
2026-07-27	24.5500	24.5800	24.5100	24.5600	-0.122%	11,526	+0.061%
2026-07-24	24.5000	24.6200	24.5000	24.5900	+0.122%	51,364	-0.061%
2026-07-23	24.5800	24.6000	24.5300	24.5600	-0.203%	17,057	+0.061%
2026-07-22	24.5000	24.6200	24.5000	24.6100	+0.081%	6,159	-0.142%
2026-07-21	24.6050	24.6400	24.5800	24.5900	-0.041%	10,411	-0.061%
2026-07-20	24.6400	24.6400	24.5900	24.6000	-0.081%	24,145	-0.102%
2026-07-17	24.5850	24.6450	24.5800	24.6200	-0.081%	33,551	-0.183%
2026-07-16	24.6900	24.6900	24.6000	24.6400	-0.081%	60,834	-0.264%
2026-07-15	24.6900	24.6900	24.5900	24.6600	+0.081%	19,381	-0.345%
2026-07-14	24.6900	24.6900	24.5800	24.6400	-0.404%	19,139	-0.264%
2026-07-13	24.8600	24.9100	24.7200	24.7400	-1.184%	25,573	-0.667%
2026-07-10	25.0000	25.0364	24.8500	25.0364	+0.631%	30,489	-1.843%
2026-07-09	24.9600	24.9600	24.8500	24.8795	+0.115%	14,743	-1.224%
2026-07-08	24.8550	24.8550	24.8200	24.8509	+0.004%	3,134	-1.110%
2026-07-07	24.8890	24.8900	24.7600	24.8500	+0.075%	36,764	-1.107%
2026-07-06	24.8500	24.8600	24.8000	24.8314	+0.006%	39,855	-1.033%
2026-07-02	24.8700	24.8700	24.7900	24.8300	+0.040%	16,155	-1.027%
2026-07-01	24.6700	24.8900	24.6700	24.8200	-0.019%	34,090	-0.987%
2026-06-30	24.7100	24.8400	24.7100	24.8247	+0.019%	41,649	-1.006%
2026-06-29	24.7650	24.8200	24.7300	24.8200	+0.465%	70,151	-0.987%
2026-06-26	24.7200	24.7381	24.7020	24.7050	-0.081%	20,493	-0.526%
2026-06-25	24.7400	24.7400	24.7000	24.7250	-0.072%	12,588	-0.607%
2026-06-24	24.6906	24.7600	24.6906	24.7427	+0.015%	37,732	-0.678%
2026-06-23	24.8000	24.8200	24.6500	24.7389	-0.323%	143,200	-0.663%
2026-06-22	24.7000	24.8200	24.7000	24.8190	+0.056%	28,587	-0.983%
2026-06-18	24.8200	24.8500	24.7800	24.8050	-0.020%	40,023	-0.927%
2026-06-17	24.8400	24.8600	24.8006	24.8100	-0.121%	37,805	-0.947%
2026-06-16	24.8400	24.8900	24.8200	24.8400	-1.036%	62,398	-1.067%
2026-06-15	25.0750	25.1200	25.0683	25.1000	+0.202%	40,327	-2.092%
2026-06-12	25.0050	25.0550	25.0050	25.0495	+0.038%	11,775	-1.894%
2026-06-11	24.9600	25.0400	24.9600	25.0400	+0.219%	75,948	-1.857%
2026-06-10	25.0200	25.0200	24.9600	24.9854	-0.158%	25,251	-1.643%
2026-06-09	25.0500	25.0500	25.0000	25.0250	+0.020%	11,355	-1.798%
2026-06-08	25.0500	25.0600	25.0101	25.0200	-0.100%	10,735	-1.779%
2026-06-05	25.0900	25.0900	25.0400	25.0450	-0.251%	16,442	-1.877%
2026-06-04	25.0900	25.1100	25.0600	25.1080	+0.032%	20,175	-2.123%
2026-06-03	25.1000	25.1000	25.0700	25.1000	0.000%	10,453	-2.092%
2026-06-02	25.1800	25.3000	24.9600	25.1000	-0.324%	74,425	-2.092%
2026-06-01	25.0400	25.2000	25.0301	25.1816	+0.325%	36,683	-2.409%
2026-05-29	25.1000	25.1000	25.0850	25.1000	+0.060%	35,893	-2.092%
2026-05-28	25.0800	25.0900	25.0756	25.0850	+0.040%	10,601	-2.033%
2026-05-27	25.0700	25.1300	25.0600	25.0750	+0.080%	99,988	-1.994%
2026-05-26	24.9800	25.0800	24.9800	25.0550	-0.020%	17,948	-1.916%
2026-05-22	25.0500	25.0700	25.0296	25.0600	+0.120%	86,320	-1.935%
2026-05-21	25.0300	25.0800	24.9900	25.0300	+0.100%	147,585	-1.818%
2026-05-20	25.0000	25.0600	24.9800	25.0050	+0.180%	64,862	-1.720%
2026-05-19	25.0000	25.0000	24.9600	24.9600	-1.223%	40,255	-1.542%
2026-05-18	25.2900	25.2900	25.2650	25.2690	+0.016%	12,830	-2.746%
2026-05-15	25.2600	25.2700	25.2600	25.2650	-0.119%	3,831	-2.731%
2026-05-14	25.3100	25.3100	25.2900	25.2950	+0.082%	30,314	-2.846%
2026-05-13	25.2800	25.2800	25.2450	25.2742	+0.096%	24,431	-2.766%
2026-05-12	25.2800	25.3000	25.2400	25.2500	-0.038%	56,553	-2.673%
2026-05-11	25.2800	25.2800	25.2400	25.2595	+0.057%	11,310	-2.710%
2026-05-08	25.2400	25.2500	25.2300	25.2450	+0.197%	27,864	-2.654%
2026-05-07	25.2200	25.2600	25.1950	25.1953	-0.058%	51,670	-2.462%
2026-05-06	25.2000	25.2100	25.1600	25.2098	+0.278%	23,705	-2.518%
2026-05-05	25.1400	25.1500	25.1000	25.1400	+0.247%	18,100	-2.247%
2026-05-04	25.1300	25.1999	25.0700	25.0781	-0.087%	19,844	-2.006%
2026-05-01	25.1200	25.1300	25.1000	25.1000	+0.140%	60,871	-2.092%
2026-04-30	25.0200	25.0700	25.0100	25.0650	+0.220%	4,601	-1.955%
2026-04-29	25.0300	25.0300	24.9800	25.0100	+0.060%	5,636	-1.739%
2026-04-28	25.0050	25.0300	24.9900	24.9950	-0.120%	57,224	-1.680%
2026-04-27	25.0200	25.0300	24.9601	25.0250	+0.060%	19,831	-1.798%
2026-04-24	24.9900	25.0450	24.9750	25.0100	+0.200%	34,864	-1.739%
2026-04-23	24.9799	24.9800	24.9050	24.9602	-0.103%	40,798	-1.543%
2026-04-22	24.9800	25.0800	24.9500	24.9859	+0.244%	62,118	-1.645%
2026-04-21	24.9850	25.0300	24.8700	24.9250	-0.100%	22,398	-1.404%
2026-04-20	24.9900	24.9900	24.9200	24.9500	-0.120%	36,089	-1.503%
2026-04-17	24.9200	25.0400	24.9200	24.9800	+0.543%	56,566	-1.621%
2026-04-16	24.8500	24.8500	24.8200	24.8452	+0.101%	4,690	-1.088%
2026-04-15	24.7800	24.8201	24.7200	24.8201	+0.243%	32,185	-0.988%
2026-04-14	24.6400	24.7600	24.6400	24.7600	-0.608%	57,168	-0.747%
2026-04-13	24.7700	24.9114	24.7700	24.9114	+0.328%	40,077	-1.350%
2026-04-10	24.8400	24.8700	24.7900	24.8300	-0.040%	28,610	-1.027%
2026-04-09	24.7999	24.8500	24.7250	24.8400	+0.632%	23,292	-1.067%
2026-04-08	24.6000	24.6900	24.6000	24.6839	+1.437%	2,692	-0.441%
2026-04-07	24.2500	24.3341	24.1850	24.3341	+0.229%	32,815	+0.990%
2026-04-06	24.2400	24.3350	24.2400	24.2784	+0.272%	50,343	+1.222%
2026-04-02	24.2100	24.2200	24.1500	24.2125	-0.122%	4,503	+1.497%
2026-04-01	24.0500	24.3100	24.0500	24.2421	+1.135%	1,837	+1.373%
2026-03-31	23.8200	24.0000	23.7600	23.9700	+2.305%	5,862	+2.524%
2026-03-30	23.6700	23.6800	23.4000	23.4300	-0.720%	11,528	+4.887%
2026-03-27	23.8300	23.9200	23.6000	23.6000	-1.749%	7,207	+4.131%
2026-03-26	24.2900	24.3100	24.0200	24.0200	-1.269%	37,245	+2.311%
2026-03-25	24.3249	24.3288	24.3249	24.3288	+0.346%	571	+1.012%
2026-03-24	24.1700	24.2996	24.1699	24.2450	-0.267%	4,564	+1.361%
2026-03-23	23.9200	24.4000	23.9200	24.3100	+1.039%	18,439	+1.090%
2026-03-20	24.2100	24.2200	24.0600	24.0600	-1.158%	25,881	+2.140%
2026-03-19	24.2800	24.4099	24.2780	24.3418	-0.462%	7,622	+0.958%
2026-03-18	24.5500	24.5500	24.4549	24.4549	-0.812%	2,947	+0.491%
2026-03-17	24.7200	24.7200	24.6400	24.6550	-0.661%	3,567	-0.324%
2026-03-16	24.6800	24.8500	24.6800	24.8190	+0.622%	1,665	-0.983%
2026-03-13	24.7200	24.9100	24.6655	24.6655	-0.502%	120,113	-0.367%
2026-03-12	24.8300	24.8550	24.7900	24.7900	-0.730%	1,992	-0.867%
2026-03-11	24.9830	25.0200	24.9500	24.9723	-0.051%	20,060	-1.591%
2026-03-10	25.0200	25.1100	24.9850	24.9850	-0.418%	13,786	-1.641%
2026-03-09	24.7900	25.0900	24.7500	25.0900	+0.800%	117,622	-2.053%
2026-03-06	24.9700	24.9700	24.8756	24.8909	-0.727%	12,941	-1.269%
2026-03-05	25.1700	25.1700	25.0000	25.0733	-0.254%	13,962	-1.987%
2026-03-04	25.0500	25.1500	25.0500	25.1371	+0.512%	8,444	-2.236%
2026-03-03	25.0000	25.0471	24.8300	25.0091	-0.521%	23,251	-1.736%
2026-03-02	25.0250	25.1800	25.0250	25.1400	-0.018%	7,304	-2.247%
2026-02-27	25.1200	25.3500	25.1000	25.1445	-0.081%	19,731	-2.265%
2026-02-26	25.2300	25.2300	25.1250	25.1650	-0.258%	16,587	-2.345%
2026-02-25	25.2100	25.3350	25.1998	25.2300	+0.301%	7,464	-2.596%
2026-02-24	25.0950	25.1700	25.0950	25.1543	+0.436%	8,932	-2.303%
2026-02-23	25.3800	25.3800	25.0350	25.0450	-0.398%	23,836	-1.877%
2026-02-20	25.0984	25.1486	25.0800	25.1450	+0.302%	16,608	-2.267%
2026-02-19	25.0800	25.1000	25.0350	25.0693	-0.059%	36,266	-1.972%
2026-02-18	25.0600	25.1300	25.0100	25.0842	0.000%	79,720	-2.030%

.dark-mode .TC7HYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TC7HYM{ color: #333333; background-color: white; border: 2px solid #333333; }ATCLREX Autocallable Income ETFstock NYSE ETF

ATCL
REX Autocallable Income ETF
stock NYSE ETF