DACL
REX Defensive Autocallable Income ETF
stockNYSEETF
Market OpenOct 2, 2026 3:56:01 PM EDT
25.03USD0.000%(+25.03)1,823
25.00Bid25.04Ask0.04SpreadDACL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.02 | 25.03 | 25.01 | 25.01 | +0.020% | 1,823 | 0.000% |
| 2026-10-01 | 25.03 | 25.03 | 25.00 | 25.00 | +0.020% | 894 | +0.020% |
| 2026-09-30 | 24.98 | 25.02 | 24.98 | 25.00 | +0.060% | 7,654 | +0.040% |
| 2026-09-29 | 25.01 | 25.01 | 24.98 | 24.98 | -0.040% | 1,146 | +0.100% |
| 2026-09-28 | 25.01 | 25.01 | 24.99 | 25.00 | +0.040% | 502 | +0.060% |
| 2026-09-25 | 25.00 | 25.00 | 24.98 | 24.98 | 0.000% | 5,821 | +0.100% |
| 2026-09-24 | 24.98 | 25.00 | 24.98 | 24.98 | 0.000% | 4,647 | +0.100% |
| 2026-09-23 | 24.99 | 25.00 | 24.98 | 24.98 | +0.040% | 5,606 | +0.100% |
| 2026-09-22 | 24.99 | 24.99 | 24.98 | 24.98 | 0.000% | 12,109 | +0.140% |
| 2026-09-21 | 24.99 | 24.99 | 24.98 | 24.98 | -0.040% | 12,905 | +0.140% |
| 2026-09-18 | 25.06 | 25.06 | 24.98 | 24.98 | +0.060% | 3,629 | +0.100% |
| 2026-09-17 | 24.98 | 24.98 | 24.97 | 24.97 | +0.120% | 1,372 | +0.160% |
| 2026-09-16 | 24.96 | 24.96 | 24.94 | 24.94 | -0.040% | 5,027 | +0.281% |
| 2026-09-15 | 24.94 | 24.97 | 24.94 | 24.95 | -0.558% | 121,897 | +0.240% |
| 2026-09-14 | 25.10 | 25.10 | 25.09 | 25.09 | +0.040% | 513 | -0.319% |
| 2026-09-11 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 25 | -0.279% |
| 2026-09-10 | 25.09 | 25.15 | 25.08 | 25.08 | +0.040% | 42,859 | -0.279% |
| 2026-09-09 | 25.07 | 25.07 | 25.07 | 25.07 | -0.040% | 52 | -0.239% |
| 2026-09-08 | 25.08 | 25.08 | 25.08 | 25.08 | +0.020% | 96 | -0.279% |
| 2026-09-04 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 13 | -0.259% |
| 2026-09-03 | 25.07 | 25.07 | 25.07 | 25.07 | -0.020% | 53 | -0.259% |
| 2026-09-02 | 25.09 | 25.09 | 25.08 | 25.08 | +0.100% | 1,008 | -0.279% |
| 2026-09-01 | 25.05 | 25.05 | 25.05 | 25.05 | -0.060% | 18 | -0.180% |
| 2026-08-31 | 25.07 | 25.07 | 25.07 | 25.07 | +0.060% | 16 | -0.239% |
| 2026-08-28 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 12 | -0.180% |
| 2026-08-27 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 19 | -0.140% |
| 2026-08-26 | 25.04 | 25.04 | 25.04 | 25.04 | -0.040% | 64 | -0.100% |
| 2026-08-25 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 124 | -0.140% |
| 2026-08-24 | 25.03 | 25.05 | 25.03 | 25.05 | +0.040% | 2,074 | -0.140% |
| 2026-08-21 | 25.04 | 25.04 | 25.04 | 25.04 | +0.100% | 13 | -0.100% |
| 2026-08-20 | 25.03 | 25.03 | 25.01 | 25.01 | 0.000% | 4,378 | 0.000% |
| 2026-08-19 | 25.01 | 25.01 | 25.01 | 25.01 | -0.100% | 129 | 0.000% |
| 2026-08-18 | 25.05 | 25.05 | 25.04 | 25.04 | +0.040% | 326 | -0.100% |
| 2026-08-17 | 25.02 | 25.02 | 25.02 | 25.02 | +0.040% | 17 | -0.060% |
| 2026-08-14 | 25.02 | 25.02 | 25.02 | 25.02 | -0.040% | 1,110 | -0.020% |
| 2026-08-13 | 25.02 | 25.02 | 25.02 | 25.02 | 0.000% | 169 | -0.060% |